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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.60 | 45.82 | 42.68 | 43.32 | -5.15% | 0.90 | 12.18% |
| 2025-10-22 | 45.85 | 47.60 | 45.05 | 45.67 | -0.15% | 0.73 | 9.32% |
| 2025-10-21 | 46.55 | 47.00 | 45.28 | 45.74 | -2.68% | 1.03 | 13.18% |
| 2025-10-20 | 47.18 | 48.25 | 46.00 | 47.00 | +1.12% | 1.42 | 17.68% |
| 2025-10-17 | 45.99 | 48.44 | 45.30 | 46.48 | +3.29% | 1.86 | 23.30% |
| 2025-10-16 | 45.90 | 46.63 | 44.17 | 45.00 | -0.13% | 2.63 | 33.98% |
| 2025-10-15 | 40.91 | 45.06 | 40.91 | 45.06 | +10.01% | 2.17 | 28.80% |
| 2025-10-14 | 40.30 | 41.48 | 40.12 | 40.96 | +2.14% | 0.53 | 7.62% |
| 2025-10-13 | 39.80 | 40.69 | 39.00 | 40.10 | -1.16% | 0.18 | 2.62% |
| 2025-10-10 | 39.75 | 40.88 | 39.75 | 40.57 | +1.55% | 0.27 | 3.95% |
| 2025-10-09 | 40.33 | 40.63 | 39.93 | 39.95 | -0.75% | 0.18 | 2.62% |
| 2025-09-30 | 40.61 | 40.65 | 40.00 | 40.25 | -0.91% | 0.17 | 2.45% |
| 2025-09-29 | 40.56 | 40.75 | 39.84 | 40.62 | -0.07% | 0.18 | 2.57% |
| 2025-09-26 | 40.59 | 40.78 | 39.76 | 40.65 | +0.15% | 0.19 | 2.81% |
| 2025-09-25 | 40.52 | 41.06 | 40.38 | 40.59 | +0.17% | 0.16 | 2.35% |
| 2025-09-24 | 40.09 | 40.99 | 40.09 | 40.52 | +0.12% | 0.23 | 3.35% |
| 2025-09-23 | 40.12 | 40.76 | 39.08 | 40.47 | 0.00% | 0.25 | 3.65% |
| 2025-09-22 | 41.54 | 41.54 | 40.19 | 40.47 | -1.29% | 0.26 | 3.79% |
| 2025-09-19 | 40.87 | 41.12 | 39.91 | 41.00 | +1.49% | 0.24 | 3.50% |
| 2025-09-18 | 40.83 | 41.09 | 39.82 | 40.40 | -0.96% | 0.24 | 3.50% |