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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.39 | 7.48 | 7.32 | 7.37 | -0.41% | 1.05 | 1.99% |
| 2026-01-15 | 7.36 | 7.59 | 7.34 | 7.40 | +0.95% | 1.46 | 2.75% |
| 2026-01-14 | 7.29 | 7.43 | 7.22 | 7.33 | +0.55% | 1.81 | 3.44% |
| 2026-01-13 | 7.11 | 7.44 | 7.11 | 7.29 | +2.82% | 2.24 | 4.30% |
| 2026-01-12 | 7.05 | 7.10 | 7.02 | 7.09 | +0.57% | 1.19 | 2.35% |
| 2026-01-09 | 7.02 | 7.08 | 7.00 | 7.05 | +0.14% | 0.78 | 1.55% |
| 2026-01-08 | 7.11 | 7.14 | 7.03 | 7.04 | +0.86% | 0.96 | 1.89% |
| 2026-01-07 | 6.96 | 7.05 | 6.92 | 6.98 | 0.00% | 0.69 | 1.38% |
| 2026-01-06 | 6.94 | 6.98 | 6.92 | 6.98 | +0.58% | 0.58 | 1.16% |
| 2026-01-05 | 6.93 | 7.01 | 6.93 | 6.94 | +0.43% | 0.64 | 1.29% |
| 2025-12-31 | 6.88 | 6.92 | 6.83 | 6.91 | +0.29% | 0.53 | 1.09% |
| 2025-12-30 | 7.01 | 7.02 | 6.87 | 6.89 | -1.57% | 0.99 | 1.99% |
| 2025-12-29 | 7.06 | 7.09 | 6.99 | 7.00 | -1.27% | 1.02 | 2.03% |
| 2025-12-26 | 7.14 | 7.15 | 7.02 | 7.09 | -0.42% | 0.88 | 1.74% |
| 2025-12-25 | 7.12 | 7.16 | 7.10 | 7.12 | -0.42% | 0.59 | 1.16% |
| 2025-12-24 | 7.12 | 7.19 | 7.12 | 7.15 | +0.14% | 0.67 | 1.32% |
| 2025-12-23 | 7.29 | 7.32 | 7.12 | 7.14 | -2.33% | 0.78 | 1.51% |
| 2025-12-22 | 7.35 | 7.35 | 7.25 | 7.31 | -0.81% | 0.90 | 1.73% |
| 2025-12-19 | 7.20 | 7.37 | 7.20 | 7.37 | +1.52% | 0.87 | 1.66% |
| 2025-12-18 | 7.14 | 7.39 | 7.12 | 7.26 | +1.26% | 1.37 | 2.64% |