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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.08 | 7.12 | 7.05 | 7.08 | 0.00% | 0.35 | 0.69% |
| 2025-10-21 | 7.08 | 7.09 | 7.04 | 7.08 | +0.28% | 0.38 | 0.75% |
| 2025-10-20 | 7.01 | 7.07 | 6.99 | 7.06 | +1.00% | 0.40 | 0.80% |
| 2025-10-17 | 7.08 | 7.11 | 6.98 | 6.99 | -1.41% | 0.58 | 1.15% |
| 2025-10-16 | 7.18 | 7.18 | 7.06 | 7.09 | -1.12% | 0.52 | 1.03% |
| 2025-10-15 | 7.17 | 7.22 | 7.12 | 7.17 | 0.00% | 0.67 | 1.30% |
| 2025-10-14 | 7.12 | 7.19 | 7.11 | 7.17 | +0.70% | 0.76 | 1.48% |
| 2025-10-13 | 7.10 | 7.15 | 7.06 | 7.12 | -1.39% | 0.50 | 0.98% |
| 2025-10-10 | 7.13 | 7.25 | 7.13 | 7.22 | +0.84% | 0.61 | 1.18% |
| 2025-10-09 | 7.09 | 7.25 | 7.03 | 7.16 | +0.85% | 0.85 | 1.67% |
| 2025-09-30 | 7.14 | 7.15 | 7.07 | 7.10 | -0.56% | 0.47 | 0.92% |
| 2025-09-29 | 7.12 | 7.15 | 7.00 | 7.14 | +0.14% | 0.55 | 1.08% |
| 2025-09-26 | 7.16 | 7.20 | 7.10 | 7.13 | -0.42% | 0.46 | 0.90% |
| 2025-09-25 | 7.19 | 7.25 | 7.13 | 7.16 | -0.69% | 0.59 | 1.14% |
| 2025-09-24 | 7.08 | 7.22 | 7.05 | 7.21 | +1.98% | 0.58 | 1.13% |
| 2025-09-23 | 7.18 | 7.18 | 7.00 | 7.07 | -1.81% | 0.68 | 1.34% |
| 2025-09-22 | 7.18 | 7.27 | 7.15 | 7.20 | -0.55% | 0.52 | 1.01% |
| 2025-09-19 | 7.22 | 7.25 | 7.16 | 7.24 | 0.00% | 0.59 | 1.15% |
| 2025-09-18 | 7.35 | 7.35 | 7.21 | 7.24 | -1.23% | 0.93 | 1.79% |
| 2025-09-17 | 7.39 | 7.39 | 7.29 | 7.33 | -0.54% | 0.78 | 1.49% |