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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.04 | 8.06 | 7.90 | 7.99 | -0.75% | 0.78 | 1.37% |
| 2026-04-20 | 7.64 | 8.08 | 7.63 | 8.05 | +5.50% | 1.39 | 2.44% |
| 2026-04-17 | 7.65 | 7.69 | 7.57 | 7.63 | -0.52% | 0.49 | 0.90% |
| 2026-04-16 | 7.57 | 7.70 | 7.54 | 7.67 | +1.32% | 0.66 | 1.21% |
| 2026-04-15 | 7.74 | 7.74 | 7.54 | 7.57 | -2.20% | 0.58 | 1.07% |
| 2026-04-14 | 7.69 | 7.75 | 7.60 | 7.74 | +0.26% | 0.85 | 1.54% |
| 2026-04-13 | 7.55 | 7.73 | 7.40 | 7.72 | +1.71% | 1.21 | 2.23% |
| 2026-04-10 | 7.41 | 7.70 | 7.41 | 7.59 | +2.85% | 0.95 | 1.75% |
| 2026-04-09 | 7.55 | 7.57 | 7.37 | 7.38 | -2.25% | 0.60 | 1.13% |
| 2026-04-08 | 7.46 | 7.62 | 7.43 | 7.55 | +2.44% | 0.81 | 1.50% |
| 2026-04-07 | 7.27 | 7.38 | 7.22 | 7.37 | +1.94% | 0.73 | 1.40% |
| 2026-04-03 | 7.46 | 7.49 | 7.20 | 7.23 | -3.08% | 0.79 | 1.51% |
| 2026-04-02 | 7.51 | 7.56 | 7.42 | 7.46 | -0.40% | 0.84 | 1.58% |
| 2026-04-01 | 7.61 | 7.63 | 7.37 | 7.49 | 0.00% | 0.91 | 1.70% |
| 2026-03-31 | 7.72 | 8.05 | 7.47 | 7.49 | -1.71% | 1.38 | 2.50% |
| 2026-03-30 | 7.50 | 7.65 | 7.45 | 7.62 | +0.26% | 0.50 | 0.93% |
| 2026-03-27 | 7.60 | 7.68 | 7.55 | 7.60 | -0.78% | 0.58 | 1.07% |
| 2026-03-26 | 7.78 | 7.86 | 7.62 | 7.66 | -1.54% | 0.59 | 1.07% |
| 2026-03-25 | 7.59 | 7.82 | 7.59 | 7.78 | +3.18% | 0.70 | 1.27% |
| 2026-03-24 | 7.44 | 7.57 | 7.30 | 7.54 | +3.43% | 0.75 | 1.40% |