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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.42 | 44.42 | 42.98 | 43.25 | -1.62% | 0.27 | 3.65% |
| 2025-11-19 | 45.41 | 45.69 | 43.45 | 43.96 | -3.30% | 0.43 | 5.66% |
| 2025-11-18 | 45.75 | 46.88 | 45.32 | 45.46 | -0.63% | 0.58 | 7.42% |
| 2025-11-17 | 45.00 | 46.94 | 44.48 | 45.75 | -0.11% | 0.66 | 8.41% |
| 2025-11-14 | 43.05 | 46.30 | 42.77 | 45.80 | +6.02% | 0.94 | 12.30% |
| 2025-11-13 | 44.00 | 44.00 | 42.56 | 43.20 | -0.74% | 0.81 | 11.03% |
| 2025-11-12 | 44.28 | 44.71 | 43.35 | 43.52 | -2.57% | 0.38 | 5.06% |
| 2025-11-11 | 45.57 | 45.59 | 44.52 | 44.67 | -1.50% | 0.27 | 3.47% |
| 2025-11-10 | 45.75 | 46.11 | 44.51 | 45.35 | -0.87% | 0.42 | 5.42% |
| 2025-11-07 | 45.88 | 46.46 | 45.51 | 45.75 | -0.28% | 0.33 | 4.28% |
| 2025-11-06 | 47.47 | 47.47 | 45.29 | 45.88 | -2.76% | 0.43 | 5.53% |
| 2025-11-05 | 48.20 | 49.00 | 46.52 | 47.18 | -0.99% | 0.62 | 7.65% |
| 2025-11-04 | 46.52 | 47.99 | 46.24 | 47.65 | +1.36% | 0.49 | 6.14% |
| 2025-11-03 | 46.17 | 47.55 | 45.80 | 47.01 | +1.82% | 0.54 | 6.77% |
| 2025-10-31 | 46.60 | 46.60 | 45.02 | 46.17 | +0.59% | 0.39 | 5.02% |
| 2025-10-30 | 46.53 | 46.78 | 45.16 | 45.90 | -0.80% | 0.54 | 6.93% |
| 2025-10-29 | 46.10 | 46.81 | 45.51 | 46.27 | -0.49% | 0.42 | 5.32% |
| 2025-10-28 | 46.69 | 47.80 | 45.62 | 46.50 | -0.58% | 0.72 | 9.13% |
| 2025-10-27 | 44.80 | 47.84 | 44.44 | 46.77 | +4.16% | 0.79 | 10.06% |
| 2025-10-24 | 43.74 | 45.00 | 42.81 | 44.90 | +3.65% | 0.71 | 9.44% |