泉阳泉 sh.600189
8.41
-0.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.14 | 7.40 | 7.10 | 7.31 | +2.81% | 1.15 | 2.22% |
| 2025-05-23 | 7.11 | 7.24 | 7.10 | 7.11 | -0.42% | 0.57 | 1.12% |
| 2025-05-22 | 7.24 | 7.26 | 7.12 | 7.14 | -1.38% | 0.73 | 1.43% |
| 2025-05-21 | 7.25 | 7.36 | 7.22 | 7.24 | -0.28% | 0.91 | 1.75% |
| 2025-05-20 | 7.24 | 7.32 | 7.15 | 7.26 | +0.83% | 1.03 | 1.98% |
| 2025-05-19 | 7.08 | 7.24 | 7.03 | 7.20 | +1.55% | 1.07 | 2.10% |
| 2025-05-16 | 7.04 | 7.12 | 6.98 | 7.09 | +0.57% | 0.84 | 1.65% |
| 2025-05-15 | 6.87 | 7.12 | 6.84 | 7.05 | +2.92% | 1.50 | 2.99% |
| 2025-05-14 | 6.85 | 6.88 | 6.78 | 6.85 | -0.15% | 0.42 | 0.86% |
| 2025-05-13 | 6.94 | 6.94 | 6.84 | 6.86 | -0.72% | 0.42 | 0.86% |
| 2025-05-12 | 6.92 | 6.94 | 6.84 | 6.91 | +0.44% | 0.40 | 0.81% |
| 2025-05-09 | 6.90 | 6.94 | 6.85 | 6.88 | -0.29% | 0.39 | 0.79% |
| 2025-05-08 | 6.93 | 6.95 | 6.88 | 6.90 | -0.72% | 0.40 | 0.82% |
| 2025-05-07 | 6.87 | 6.95 | 6.83 | 6.95 | +1.61% | 0.73 | 1.48% |
| 2025-05-06 | 6.79 | 6.84 | 6.77 | 6.84 | +1.18% | 0.44 | 0.90% |