扬州金泉 sh.603307
42.07
-4.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.98 | 39.98 | 39.21 | 39.81 | +0.58% | 0.19 | 2.78% |
| 2025-08-19 | 39.50 | 39.62 | 39.03 | 39.58 | +1.06% | 0.23 | 3.41% |
| 2025-08-18 | 39.13 | 39.59 | 38.96 | 39.16 | +0.76% | 0.22 | 3.23% |
| 2025-08-15 | 39.02 | 39.12 | 38.36 | 38.87 | -0.10% | 0.25 | 3.79% |
| 2025-08-14 | 39.74 | 39.97 | 38.85 | 38.91 | -2.09% | 0.35 | 5.26% |
| 2025-08-13 | 40.02 | 40.30 | 39.50 | 39.74 | -0.64% | 0.24 | 3.50% |
| 2025-08-12 | 40.08 | 40.55 | 39.93 | 40.00 | -0.10% | 0.22 | 3.16% |
| 2025-08-11 | 39.71 | 40.25 | 39.61 | 40.04 | +0.82% | 0.24 | 3.51% |
| 2025-08-08 | 39.75 | 40.25 | 39.34 | 39.71 | -0.20% | 0.24 | 3.53% |
| 2025-08-07 | 40.74 | 40.74 | 39.48 | 39.79 | -2.33% | 0.59 | 8.63% |
| 2025-08-06 | 40.44 | 42.09 | 39.73 | 40.74 | +0.73% | 1.05 | 14.88% |
| 2025-08-05 | 39.77 | 40.64 | 39.73 | 40.44 | +2.25% | 0.26 | 3.70% |
| 2025-08-04 | 39.37 | 39.69 | 38.73 | 39.55 | +1.37% | 0.18 | 2.63% |
| 2025-08-01 | 38.62 | 39.16 | 38.51 | 39.02 | +1.13% | 0.20 | 3.00% |
| 2025-07-31 | 39.07 | 39.42 | 38.40 | 38.58 | -1.52% | 0.20 | 3.04% |
| 2025-07-30 | 39.82 | 39.82 | 38.97 | 39.17 | -1.12% | 0.18 | 2.68% |
| 2025-07-29 | 39.72 | 40.08 | 39.31 | 39.62 | -0.03% | 0.20 | 2.94% |
| 2025-07-28 | 39.40 | 40.55 | 39.03 | 39.63 | +0.55% | 0.42 | 6.13% |
| 2025-07-25 | 38.51 | 39.49 | 38.33 | 39.41 | +2.34% | 0.35 | 5.26% |
| 2025-07-24 | 38.76 | 38.99 | 38.43 | 38.51 | +0.21% | 0.17 | 2.62% |