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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.24 | 8.27 | 8.15 | 8.17 | -0.73% | 0.69 | 1.17% |
| 2026-02-12 | 8.33 | 8.42 | 8.23 | 8.23 | -0.48% | 0.75 | 1.26% |
| 2026-02-11 | 8.35 | 8.52 | 8.25 | 8.27 | -1.08% | 0.91 | 1.53% |
| 2026-02-10 | 8.33 | 8.38 | 8.23 | 8.36 | +0.36% | 0.88 | 1.48% |
| 2026-02-09 | 8.42 | 8.43 | 8.28 | 8.33 | -0.48% | 1.00 | 1.68% |
| 2026-02-06 | 8.40 | 8.51 | 8.34 | 8.37 | -0.95% | 0.87 | 1.44% |
| 2026-02-05 | 8.56 | 8.60 | 8.40 | 8.45 | -1.63% | 1.12 | 1.85% |
| 2026-02-04 | 8.50 | 8.64 | 8.45 | 8.59 | +0.82% | 1.22 | 2.00% |
| 2026-02-03 | 8.31 | 8.59 | 8.27 | 8.52 | +3.02% | 1.57 | 2.60% |
| 2026-02-02 | 8.35 | 8.40 | 8.22 | 8.27 | -0.96% | 1.61 | 2.70% |
| 2026-01-30 | 8.37 | 8.47 | 8.22 | 8.35 | -0.24% | 1.61 | 2.71% |
| 2026-01-29 | 8.41 | 8.45 | 8.27 | 8.37 | -0.83% | 2.02 | 3.39% |
| 2026-01-28 | 8.71 | 8.76 | 8.41 | 8.44 | -3.21% | 2.44 | 4.00% |
| 2026-01-27 | 8.55 | 8.88 | 8.47 | 8.72 | +1.99% | 2.84 | 4.56% |
| 2026-01-26 | 8.44 | 8.87 | 8.40 | 8.55 | +2.15% | 3.25 | 5.28% |
| 2026-01-23 | 8.19 | 8.57 | 8.13 | 8.37 | +2.45% | 3.51 | 5.87% |
| 2026-01-22 | 8.10 | 8.33 | 8.08 | 8.17 | +0.86% | 2.84 | 4.85% |
| 2026-01-21 | 8.11 | 8.29 | 7.99 | 8.10 | -0.37% | 3.24 | 5.59% |
| 2026-01-20 | 8.22 | 8.32 | 7.90 | 8.13 | +0.25% | 6.71 | 11.62% |
| 2026-01-19 | 7.65 | 8.11 | 7.65 | 8.11 | +10.04% | 2.63 | 4.59% |