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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.43 | 7.49 | 7.31 | 7.37 | -0.94% | 0.65 | 1.23% |
| 2025-11-18 | 7.63 | 7.65 | 7.40 | 7.44 | -2.75% | 1.08 | 2.01% |
| 2025-11-17 | 7.53 | 7.68 | 7.50 | 7.65 | +1.32% | 1.21 | 2.23% |
| 2025-11-14 | 7.60 | 7.68 | 7.52 | 7.55 | -0.92% | 1.15 | 2.12% |
| 2025-11-13 | 7.62 | 7.68 | 7.53 | 7.62 | -0.39% | 1.47 | 2.70% |
| 2025-11-12 | 7.50 | 7.88 | 7.47 | 7.65 | +2.00% | 2.65 | 4.83% |
| 2025-11-11 | 7.48 | 7.53 | 7.43 | 7.50 | 0.00% | 1.04 | 1.94% |
| 2025-11-10 | 7.36 | 7.53 | 7.30 | 7.50 | +1.90% | 1.26 | 2.38% |
| 2025-11-07 | 7.40 | 7.46 | 7.33 | 7.36 | -0.41% | 1.05 | 1.98% |
| 2025-11-06 | 7.44 | 7.49 | 7.37 | 7.39 | -0.40% | 1.12 | 2.12% |
| 2025-11-05 | 7.62 | 7.64 | 7.41 | 7.42 | -0.80% | 1.99 | 3.71% |
| 2025-11-04 | 7.38 | 7.59 | 7.32 | 7.48 | +2.19% | 2.44 | 4.56% |
| 2025-11-03 | 7.19 | 7.39 | 7.15 | 7.32 | +2.81% | 1.78 | 3.41% |
| 2025-10-31 | 7.10 | 7.14 | 7.07 | 7.12 | +0.56% | 0.64 | 1.26% |
| 2025-10-30 | 7.07 | 7.14 | 7.02 | 7.08 | +0.14% | 0.61 | 1.19% |
| 2025-10-29 | 7.10 | 7.11 | 7.05 | 7.07 | -0.56% | 0.52 | 1.03% |
| 2025-10-28 | 7.10 | 7.15 | 7.09 | 7.11 | -0.14% | 0.37 | 0.73% |
| 2025-10-27 | 7.08 | 7.15 | 7.05 | 7.12 | +0.56% | 0.51 | 1.01% |
| 2025-10-24 | 7.15 | 7.16 | 7.07 | 7.08 | -0.98% | 0.50 | 0.98% |
| 2025-10-23 | 7.06 | 7.15 | 7.04 | 7.15 | +0.99% | 0.53 | 1.05% |