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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.12 | 7.21 | 7.07 | 7.17 | +0.70% | 1.00 | 1.96% |
| 2025-12-16 | 7.11 | 7.22 | 7.07 | 7.12 | 0.00% | 0.73 | 1.43% |
| 2025-12-15 | 7.07 | 7.20 | 7.07 | 7.12 | +1.28% | 0.89 | 1.75% |
| 2025-12-12 | 7.09 | 7.18 | 7.01 | 7.03 | -0.57% | 1.00 | 1.97% |
| 2025-12-11 | 7.18 | 7.22 | 7.07 | 7.07 | -1.67% | 1.13 | 2.22% |
| 2025-12-10 | 7.25 | 7.31 | 7.17 | 7.19 | -0.83% | 0.69 | 1.33% |
| 2025-12-09 | 7.31 | 7.33 | 7.19 | 7.25 | -1.23% | 0.76 | 1.47% |
| 2025-12-08 | 7.38 | 7.40 | 7.27 | 7.34 | -0.41% | 0.79 | 1.51% |
| 2025-12-05 | 7.27 | 7.39 | 7.18 | 7.37 | +1.10% | 0.81 | 1.56% |
| 2025-12-04 | 7.57 | 7.57 | 7.26 | 7.29 | -3.83% | 0.95 | 1.80% |
| 2025-12-03 | 7.60 | 7.65 | 7.50 | 7.58 | -0.26% | 1.12 | 2.08% |
| 2025-12-02 | 7.50 | 7.74 | 7.48 | 7.60 | +0.80% | 1.88 | 3.46% |
| 2025-12-01 | 7.20 | 7.63 | 7.17 | 7.54 | +4.72% | 2.19 | 4.08% |
| 2025-11-28 | 7.16 | 7.20 | 7.10 | 7.20 | +0.56% | 0.65 | 1.28% |
| 2025-11-27 | 7.15 | 7.20 | 7.07 | 7.16 | +0.42% | 0.60 | 1.17% |
| 2025-11-26 | 7.14 | 7.21 | 7.08 | 7.13 | -0.14% | 0.74 | 1.46% |
| 2025-11-25 | 7.16 | 7.18 | 7.10 | 7.14 | +0.14% | 0.59 | 1.16% |
| 2025-11-24 | 7.10 | 7.16 | 7.08 | 7.13 | +0.99% | 0.70 | 1.37% |
| 2025-11-21 | 7.24 | 7.37 | 7.06 | 7.06 | -3.02% | 1.11 | 2.16% |
| 2025-11-20 | 7.38 | 7.38 | 7.24 | 7.28 | -1.22% | 0.73 | 1.40% |