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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.73 | 7.79 | 7.24 | 7.29 | -7.02% | 1.29 | 2.42% |
| 2026-03-20 | 7.94 | 8.02 | 7.80 | 7.84 | -1.26% | 0.72 | 1.28% |
| 2026-03-19 | 8.02 | 8.08 | 7.91 | 7.94 | -1.73% | 0.66 | 1.15% |
| 2026-03-18 | 8.20 | 8.20 | 8.01 | 8.08 | -1.10% | 0.77 | 1.33% |
| 2026-03-17 | 8.25 | 8.39 | 8.16 | 8.17 | -1.09% | 0.69 | 1.16% |
| 2026-03-16 | 8.17 | 8.28 | 8.12 | 8.26 | +1.10% | 0.63 | 1.08% |
| 2026-03-13 | 8.27 | 8.32 | 8.14 | 8.17 | -1.33% | 0.71 | 1.21% |
| 2026-03-12 | 8.34 | 8.39 | 8.26 | 8.28 | -1.19% | 0.68 | 1.14% |
| 2026-03-11 | 8.55 | 8.56 | 8.31 | 8.38 | -1.87% | 0.84 | 1.39% |
| 2026-03-10 | 8.35 | 8.61 | 8.31 | 8.54 | +2.89% | 0.97 | 1.59% |
| 2026-03-09 | 8.32 | 8.39 | 8.20 | 8.30 | -1.19% | 0.82 | 1.39% |
| 2026-03-06 | 8.23 | 8.44 | 8.19 | 8.40 | +1.82% | 0.84 | 1.41% |
| 2026-03-05 | 8.37 | 8.42 | 8.22 | 8.25 | -0.60% | 0.94 | 1.58% |
| 2026-03-04 | 8.34 | 8.41 | 8.22 | 8.30 | -0.48% | 0.89 | 1.50% |
| 2026-03-03 | 8.49 | 8.62 | 8.33 | 8.34 | -1.18% | 1.34 | 2.22% |
| 2026-03-02 | 8.65 | 8.65 | 8.40 | 8.44 | -2.77% | 1.14 | 1.89% |
| 2026-02-27 | 8.83 | 8.85 | 8.63 | 8.68 | -1.70% | 1.03 | 1.65% |
| 2026-02-26 | 8.80 | 9.02 | 8.77 | 8.83 | +0.11% | 1.48 | 2.34% |
| 2026-02-25 | 8.49 | 9.13 | 8.49 | 8.82 | +4.01% | 2.62 | 4.14% |
| 2026-02-24 | 8.22 | 8.60 | 8.20 | 8.48 | +3.79% | 1.58 | 2.62% |