泉阳泉(600189)股票行情
泉阳泉(600189)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 7.13 | 7.06 | -0.05 | -0.70% | 7.04 | 7.18 | 76715 | 5452.06 | 1.07% |
| 2025-06-19 | 7.24 | 7.11 | -0.16 | -2.20% | 7.09 | 7.28 | 98169 | 7029.60 | 1.37% |
| 2025-06-18 | 7.35 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 90882 | 6618.87 | 1.27% |
| 2025-06-17 | 7.35 | 7.36 | 0.00 | 0.00% | 7.33 | 7.43 | 81131 | 5981.94 | 1.13% |
| 2025-06-16 | 7.25 | 7.36 | 0.04 | 0.55% | 7.25 | 7.38 | 92053 | 6759.39 | 1.29% |
| 2025-06-13 | 7.58 | 7.32 | -0.32 | -4.19% | 7.29 | 7.59 | 214314 | 15842.28 | 3.00% |
| 2025-06-12 | 7.61 | 7.64 | 0.01 | 0.13% | 7.55 | 7.71 | 142809 | 10886.03 | 2.00% |
| 2025-06-11 | 7.68 | 7.63 | -0.08 | -1.04% | 7.61 | 7.70 | 141984 | 10853.15 | 1.99% |
| 2025-06-10 | 7.67 | 7.71 | 0.01 | 0.13% | 7.53 | 7.77 | 242106 | 18505.12 | 3.39% |
| 2025-06-09 | 7.62 | 7.70 | 0.07 | 0.92% | 7.60 | 7.72 | 179154 | 13746.31 | 2.50% |
| 2025-06-06 | 7.75 | 7.63 | -0.22 | -2.80% | 7.58 | 7.78 | 288742 | 22092.71 | 4.04% |
| 2025-06-05 | 8.22 | 7.85 | -0.35 | -4.27% | 7.78 | 8.28 | 488638 | 38867.83 | 6.83% |
| 2025-06-04 | 8.02 | 8.20 | 0.05 | 0.61% | 7.89 | 8.66 | 664747 | 54586.72 | 9.29% |
| 2025-06-03 | 7.91 | 8.15 | 0.23 | 2.90% | 7.66 | 8.15 | 501454 | 39527.52 | 7.01% |
| 2025-05-30 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.25 | 579026 | 46573.57 | 8.10% |
| 2025-05-29 | 7.83 | 7.89 | -0.15 | -1.87% | 7.73 | 8.02 | 518503 | 40665.46 | 7.25% |
| 2025-05-28 | 8.08 | 8.04 | 0.00 | 0.00% | 7.79 | 8.41 | 869870 | 70411.70 | 12.16% |
| 2025-05-27 | 7.56 | 8.04 | 0.73 | 9.99% | 7.56 | 8.04 | 433405 | 34364.58 | 6.06% |
| 2025-05-26 | 7.14 | 7.31 | 0.20 | 2.81% | 7.10 | 7.40 | 158432 | 11460.26 | 2.22% |
| 2025-05-23 | 7.11 | 7.11 | -0.03 | -0.42% | 7.10 | 7.24 | 80212 | 5742.93 | 1.12% |
| 2025-05-22 | 7.24 | 7.14 | -0.10 | -1.38% | 7.12 | 7.26 | 101965 | 7323.25 | 1.43% |
| 2025-05-21 | 7.25 | 7.24 | -0.02 | -0.28% | 7.22 | 7.36 | 125245 | 9116.47 | 1.75% |
| 2025-05-20 | 7.24 | 7.26 | 0.06 | 0.83% | 7.15 | 7.32 | 141578 | 10250.75 | 1.98% |
| 2025-05-19 | 7.08 | 7.20 | 0.11 | 1.55% | 7.03 | 7.24 | 150434 | 10740.54 | 2.10% |
| 2025-05-16 | 7.04 | 7.09 | 0.04 | 0.57% | 6.98 | 7.12 | 118350 | 8350.12 | 1.65% |
| 2025-05-15 | 6.87 | 7.05 | 0.20 | 2.92% | 6.84 | 7.12 | 213999 | 14958.74 | 2.99% |
| 2025-05-14 | 6.85 | 6.85 | -0.01 | -0.15% | 6.78 | 6.88 | 61664 | 4207.22 | 0.86% |
| 2025-05-13 | 6.94 | 6.86 | -0.05 | -0.72% | 6.84 | 6.94 | 61160 | 4207.57 | 0.86% |
| 2025-05-12 | 6.92 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 57913 | 3982.52 | 0.81% |
| 2025-05-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.85 | 6.94 | 56790 | 3912.84 | 0.79% |
| 2025-05-08 | 6.93 | 6.90 | -0.05 | -0.72% | 6.88 | 6.95 | 58629 | 4044.43 | 0.82% |
| 2025-05-07 | 6.87 | 6.95 | 0.11 | 1.61% | 6.83 | 6.95 | 105866 | 7300.83 | 1.48% |
| 2025-05-06 | 6.79 | 6.84 | 0.08 | 1.18% | 6.77 | 6.84 | 64265 | 4378.38 | 0.90% |
| 2025-04-30 | 6.75 | 6.76 | -0.01 | -0.15% | 6.75 | 6.89 | 70565 | 4806.05 | 0.99% |
| 2025-04-29 | 6.65 | 6.77 | 0.10 | 1.50% | 6.63 | 6.80 | 72300 | 4877.28 | 1.01% |
| 2025-04-28 | 6.74 | 6.67 | 0.02 | 0.30% | 6.66 | 6.84 | 106865 | 7220.12 | 1.49% |
| 2025-04-25 | 6.64 | 6.65 | 0.01 | 0.15% | 6.62 | 6.71 | 50006 | 3331.10 | 0.70% |
| 2025-04-24 | 6.72 | 6.64 | -0.09 | -1.34% | 6.60 | 6.73 | 73230 | 4876.95 | 1.02% |
| 2025-04-23 | 6.75 | 6.73 | 0.00 | 0.00% | 6.69 | 6.80 | 74096 | 4994.80 | 1.04% |
| 2025-04-22 | 6.74 | 6.73 | -0.01 | -0.15% | 6.69 | 6.79 | 46685 | 3150.17 | 0.65% |
| 2025-04-21 | 6.70 | 6.74 | 0.05 | 0.75% | 6.61 | 6.77 | 53688 | 3608.87 | 0.75% |
| 2025-04-18 | 6.73 | 6.69 | -0.09 | -1.33% | 6.66 | 6.77 | 70937 | 4753.06 | 0.99% |
| 2025-04-17 | 6.63 | 6.78 | 0.10 | 1.50% | 6.60 | 6.85 | 88966 | 6020.47 | 1.24% |
| 2025-04-16 | 6.68 | 6.68 | -0.04 | -0.60% | 6.51 | 6.74 | 83853 | 5569.79 | 1.17% |
| 2025-04-15 | 6.73 | 6.72 | 0.02 | 0.30% | 6.64 | 6.88 | 103758 | 7007.49 | 1.45% |
| 2025-04-14 | 6.61 | 6.70 | 0.12 | 1.82% | 6.58 | 6.70 | 87653 | 5833.72 | 1.23% |
| 2025-04-11 | 6.60 | 6.58 | -0.07 | -1.05% | 6.55 | 6.66 | 84506 | 5574.84 | 1.18% |
| 2025-04-10 | 6.53 | 6.65 | 0.08 | 1.22% | 6.53 | 6.80 | 150899 | 10053.93 | 2.11% |
| 2025-04-09 | 6.45 | 6.57 | 0.10 | 1.55% | 6.17 | 6.62 | 157884 | 10149.61 | 2.21% |
| 2025-04-08 | 6.18 | 6.47 | 0.28 | 4.52% | 6.12 | 6.63 | 154837 | 9825.03 | 2.16% |
| 2025-04-07 | 6.65 | 6.19 | -0.69 | -10.03% | 6.19 | 6.68 | 158372 | 10080.07 | 2.21% |
| 2025-04-03 | 6.80 | 6.88 | 0.03 | 0.44% | 6.77 | 6.90 | 60230 | 4126.08 | 0.84% |
| 2025-04-02 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.87 | 55848 | 3821.06 | 0.78% |
| 2025-04-01 | 6.81 | 6.85 | 0.03 | 0.44% | 6.80 | 6.91 | 57365 | 3936.52 | 0.80% |
| 2025-03-31 | 6.90 | 6.82 | -0.08 | -1.16% | 6.78 | 6.90 | 77179 | 5271.01 | 1.08% |
| 2025-03-28 | 6.98 | 6.90 | -0.11 | -1.57% | 6.89 | 7.00 | 70114 | 4861.04 | 0.98% |
| 2025-03-27 | 7.00 | 7.01 | 0.02 | 0.29% | 6.91 | 7.12 | 94226 | 6607.01 | 1.32% |
| 2025-03-26 | 6.93 | 6.99 | 0.02 | 0.29% | 6.92 | 7.01 | 57790 | 4030.45 | 0.81% |
| 2025-03-25 | 6.92 | 6.97 | 0.07 | 1.01% | 6.83 | 6.97 | 89999 | 6201.98 | 1.26% |
| 2025-03-24 | 7.01 | 6.90 | -0.11 | -1.57% | 6.83 | 7.01 | 124120 | 8578.89 | 1.74% |
| 2025-03-21 | 7.12 | 7.01 | -0.12 | -1.68% | 6.98 | 7.15 | 117797 | 8286.02 | 1.65% |
| 2025-03-20 | 7.15 | 7.13 | -0.01 | -0.14% | 7.12 | 7.19 | 65977 | 4721.85 | 0.92% |
| 2025-03-19 | 7.18 | 7.14 | -0.05 | -0.70% | 7.13 | 7.22 | 73127 | 5244.27 | 1.02% |
| 2025-03-18 | 7.23 | 7.19 | -0.03 | -0.42% | 7.13 | 7.24 | 89483 | 6415.03 | 1.25% |
| 2025-03-17 | 7.29 | 7.22 | -0.01 | -0.14% | 7.19 | 7.30 | 110441 | 7987.23 | 1.54% |
| 2025-03-14 | 7.11 | 7.23 | 0.14 | 1.97% | 7.09 | 7.26 | 173079 | 12468.78 | 2.42% |
| 2025-03-13 | 7.11 | 7.09 | -0.02 | -0.28% | 7.00 | 7.14 | 103384 | 7289.78 | 1.45% |
| 2025-03-12 | 7.10 | 7.11 | 0.01 | 0.14% | 7.05 | 7.22 | 96545 | 6876.32 | 1.35% |
| 2025-03-11 | 7.01 | 7.10 | 0.02 | 0.28% | 6.99 | 7.10 | 84515 | 5973.03 | 1.18% |
| 2025-03-10 | 6.96 | 7.08 | 0.08 | 1.14% | 6.96 | 7.10 | 100504 | 7070.69 | 1.41% |
| 2025-03-07 | 6.99 | 7.00 | -0.03 | -0.43% | 6.96 | 7.10 | 94461 | 6633.62 | 1.32% |
| 2025-03-06 | 6.90 | 7.03 | 0.13 | 1.88% | 6.89 | 7.04 | 101449 | 7072.02 | 1.42% |
| 2025-03-05 | 6.96 | 6.90 | -0.06 | -0.86% | 6.85 | 6.99 | 66323 | 4569.28 | 0.93% |
| 2025-03-04 | 6.89 | 6.96 | 0.03 | 0.43% | 6.85 | 6.96 | 70454 | 4861.66 | 0.99% |
| 2025-03-03 | 7.03 | 6.93 | -0.10 | -1.42% | 6.92 | 7.07 | 99206 | 6938.11 | 1.39% |
| 2025-02-28 | 7.18 | 7.03 | -0.16 | -2.23% | 7.00 | 7.19 | 88614 | 6293.41 | 1.24% |
| 2025-02-27 | 7.19 | 7.19 | 0.02 | 0.28% | 7.09 | 7.30 | 114543 | 8235.11 | 1.60% |
| 2025-02-26 | 7.18 | 7.17 | 0.01 | 0.14% | 7.15 | 7.23 | 63742 | 4576.35 | 0.89% |
| 2025-02-25 | 7.25 | 7.16 | -0.14 | -1.92% | 7.15 | 7.29 | 82265 | 5925.27 | 1.15% |
| 2025-02-24 | 7.29 | 7.30 | 0.05 | 0.69% | 7.25 | 7.45 | 93299 | 6838.48 | 1.30% |
上证大盘股票行情在线 K线走势图
