泉峰汽车 sh.603982
7.41
-2.76%
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 | 9.28 | 9.32 | 9.03 | 9.08 | -1.73% | 0.63 | 2.03% |
| 2025-11-19 | 9.45 | 9.50 | 9.16 | 9.24 | -2.22% | 0.69 | 2.17% |
| 2025-11-18 | 9.58 | 9.60 | 9.40 | 9.45 | -1.56% | 0.53 | 1.63% |
| 2025-11-17 | 9.55 | 9.61 | 9.44 | 9.60 | +0.10% | 0.67 | 2.08% |
| 2025-11-14 | 9.44 | 9.65 | 9.44 | 9.59 | +0.95% | 0.64 | 1.98% |
| 2025-11-13 | 9.46 | 9.55 | 9.36 | 9.50 | +0.42% | 0.50 | 1.57% |
| 2025-11-12 | 9.51 | 9.55 | 9.40 | 9.46 | -0.63% | 0.56 | 1.75% |
| 2025-11-11 | 9.51 | 9.55 | 9.45 | 9.52 | +0.42% | 0.56 | 1.74% |
| 2025-11-10 | 9.41 | 9.51 | 9.36 | 9.48 | +0.85% | 0.63 | 1.97% |
| 2025-11-07 | 9.52 | 9.54 | 9.38 | 9.40 | -1.36% | 0.58 | 1.80% |
| 2025-11-06 | 9.51 | 9.56 | 9.41 | 9.53 | +0.21% | 0.65 | 2.01% |
| 2025-11-05 | 9.34 | 9.55 | 9.28 | 9.51 | +1.28% | 0.80 | 2.49% |
| 2025-11-04 | 9.43 | 9.50 | 9.33 | 9.39 | -0.21% | 0.67 | 2.09% |
| 2025-11-03 | 9.42 | 9.46 | 9.32 | 9.41 | -0.21% | 0.93 | 2.90% |
| 2025-10-31 | 9.08 | 9.50 | 9.04 | 9.43 | +4.78% | 1.55 | 4.87% |
| 2025-10-30 | 9.05 | 9.10 | 8.94 | 9.00 | -0.55% | 0.48 | 1.55% |
| 2025-10-29 | 9.05 | 9.08 | 8.94 | 9.05 | -0.33% | 0.53 | 1.72% |
| 2025-10-28 | 9.06 | 9.19 | 9.01 | 9.08 | +0.78% | 0.61 | 1.97% |
| 2025-10-27 | 9.08 | 9.12 | 8.94 | 9.01 | -0.22% | 0.57 | 1.86% |
| 2025-10-24 | 9.09 | 9.30 | 9.03 | 9.03 | +0.56% | 0.72 | 2.34% |