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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.36 | 7.37 | 7.29 | 7.37 | +0.27% | 0.61 | 1.17% |
| 2025-09-15 | 7.40 | 7.40 | 7.33 | 7.35 | -0.68% | 0.66 | 1.26% |
| 2025-09-12 | 7.53 | 7.53 | 7.39 | 7.40 | -1.33% | 0.91 | 1.71% |
| 2025-09-11 | 7.53 | 7.53 | 7.39 | 7.50 | -0.53% | 1.11 | 2.09% |
| 2025-09-10 | 7.37 | 7.62 | 7.32 | 7.54 | +2.45% | 1.68 | 3.14% |
| 2025-09-09 | 7.43 | 7.43 | 7.30 | 7.36 | -0.81% | 0.68 | 1.30% |
| 2025-09-08 | 7.37 | 7.47 | 7.32 | 7.42 | +0.82% | 0.83 | 1.57% |
| 2025-09-05 | 7.36 | 7.40 | 7.22 | 7.36 | +0.27% | 0.86 | 1.64% |
| 2025-09-04 | 7.31 | 7.42 | 7.24 | 7.34 | +0.69% | 1.02 | 1.94% |
| 2025-09-03 | 7.49 | 7.52 | 7.24 | 7.29 | -2.41% | 1.16 | 2.20% |
| 2025-09-02 | 7.50 | 7.63 | 7.40 | 7.47 | -0.93% | 1.26 | 2.34% |
| 2025-09-01 | 7.37 | 7.60 | 7.29 | 7.54 | +2.31% | 1.48 | 2.77% |
| 2025-08-29 | 7.33 | 7.43 | 7.30 | 7.37 | +0.55% | 0.97 | 1.84% |
| 2025-08-28 | 7.37 | 7.52 | 7.17 | 7.33 | -0.27% | 1.23 | 2.35% |
| 2025-08-27 | 7.55 | 7.56 | 7.35 | 7.35 | -2.91% | 1.55 | 2.91% |
| 2025-08-26 | 7.66 | 7.66 | 7.55 | 7.57 | -0.53% | 1.19 | 2.19% |
| 2025-08-25 | 7.55 | 7.69 | 7.46 | 7.61 | +0.40% | 2.00 | 3.70% |
| 2025-08-22 | 7.58 | 7.62 | 7.45 | 7.58 | -0.13% | 1.60 | 2.98% |
| 2025-08-21 | 7.63 | 7.63 | 7.52 | 7.59 | -0.52% | 1.30 | 2.41% |
| 2025-08-20 | 7.50 | 7.70 | 7.46 | 7.63 | +2.14% | 2.07 | 3.81% |