扬州金泉(603307)股票行情
扬州金泉(603307)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 |
|---|
| 2026-02-03 | 41.09 | 41.59 | 0.67 | 1.64% | 40.82 | 41.70 | 5526 | 2285.19 | 3.25% |
| 2026-02-02 | 40.76 | 40.92 | 0.32 | 0.79% | 40.60 | 41.82 | 11589 | 4786.19 | 6.82% |
| 2026-01-30 | 39.80 | 40.60 | 0.40 | 1.00% | 39.80 | 40.80 | 7091 | 2864.77 | 4.17% |
| 2026-01-29 | 40.28 | 40.20 | -0.34 | -0.84% | 39.96 | 41.15 | 8331 | 3372.34 | 4.90% |
| 2026-01-28 | 41.10 | 40.54 | -0.49 | -1.19% | 40.42 | 41.28 | 6950 | 2831.47 | 4.09% |
| 2026-01-27 | 42.03 | 41.03 | -1.00 | -2.38% | 40.36 | 42.04 | 9999 | 4088.05 | 5.88% |
| 2026-01-26 | 43.10 | 42.03 | -1.12 | -2.60% | 41.81 | 43.10 | 8593 | 3630.88 | 5.05% |
| 2026-01-23 | 41.90 | 43.15 | 1.15 | 2.74% | 41.86 | 43.15 | 12093 | 5150.06 | 7.11% |
| 2026-01-22 | 41.45 | 42.00 | 0.58 | 1.40% | 41.33 | 42.08 | 8230 | 3444.06 | 4.84% |
| 2026-01-21 | 41.12 | 41.42 | 0.11 | 0.27% | 40.97 | 41.47 | 5715 | 2357.70 | 3.36% |
| 2026-01-20 | 41.32 | 41.31 | -0.15 | -0.36% | 40.97 | 41.71 | 7503 | 3104.91 | 4.41% |
| 2026-01-19 | 40.70 | 41.46 | 0.69 | 1.69% | 40.46 | 41.69 | 13264 | 5469.76 | 7.80% |
| 2026-01-16 | 40.90 | 40.77 | -0.04 | -0.10% | 40.66 | 40.97 | 8399 | 3425.63 | 4.94% |
| 2026-01-15 | 40.80 | 40.81 | 0.04 | 0.10% | 40.56 | 41.00 | 9415 | 3842.77 | 5.54% |
| 2026-01-14 | 40.30 | 40.77 | 0.22 | 0.54% | 40.30 | 40.88 | 12860 | 5224.40 | 7.56% |
| 2026-01-13 | 41.00 | 40.55 | -1.04 | -2.50% | 40.50 | 41.20 | 20917 | 8540.58 | 12.30% |
| 2026-01-12 | 42.52 | 41.59 | -0.96 | -2.26% | 40.40 | 45.60 | 47569 | 19830.65 | 27.98% |
| 2026-01-09 | 40.41 | 42.55 | 2.14 | 5.30% | 40.30 | 42.69 | 21688 | 9048.46 | 12.76% |
| 2026-01-08 | 39.80 | 40.41 | 0.90 | 2.28% | 39.51 | 40.62 | 11401 | 4579.11 | 6.71% |
| 2026-01-07 | 39.82 | 39.51 | -0.19 | -0.48% | 39.39 | 40.40 | 12906 | 5127.05 | 7.59% |
| 2026-01-06 | 40.30 | 39.70 | -0.34 | -0.85% | 39.50 | 40.30 | 5741 | 2283.20 | 3.38% |
| 2026-01-05 | 39.31 | 40.04 | 0.73 | 1.86% | 39.03 | 40.66 | 13146 | 5269.64 | 7.73% |
| 2025-12-31 | 38.99 | 39.31 | 0.32 | 0.82% | 38.62 | 39.38 | 4731 | 1848.75 | 2.78% |
| 2025-12-30 | 39.34 | 38.99 | -0.30 | -0.76% | 38.80 | 39.43 | 5876 | 2298.00 | 3.46% |
| 2025-12-29 | 39.11 | 39.29 | 0.28 | 0.72% | 38.91 | 39.48 | 6469 | 2535.28 | 3.81% |
| 2025-12-26 | 40.05 | 39.01 | -0.92 | -2.30% | 38.87 | 40.05 | 8511 | 3347.59 | 5.01% |
| 2025-12-25 | 39.61 | 39.93 | 0.32 | 0.81% | 39.38 | 40.05 | 4246 | 1690.64 | 2.50% |
| 2025-12-24 | 39.20 | 39.61 | 0.49 | 1.25% | 38.99 | 39.77 | 6395 | 2529.50 | 3.76% |
| 2025-12-23 | 39.35 | 39.12 | -0.22 | -0.56% | 38.89 | 39.50 | 4435 | 1734.43 | 2.61% |
| 2025-12-22 | 39.22 | 39.34 | 0.35 | 0.90% | 38.92 | 39.57 | 9288 | 3640.81 | 5.46% |
| 2025-12-19 | 38.46 | 38.99 | 0.52 | 1.35% | 38.10 | 39.02 | 5652 | 2190.46 | 3.32% |
| 2025-12-18 | 38.19 | 38.47 | 0.14 | 0.37% | 38.00 | 38.82 | 10597 | 4064.24 | 6.23% |
| 2025-12-17 | 38.49 | 38.33 | -0.02 | -0.05% | 37.50 | 38.55 | 9512 | 3609.26 | 5.60% |
| 2025-12-16 | 39.56 | 38.35 | -1.01 | -2.57% | 38.15 | 39.56 | 5691 | 2197.43 | 3.35% |
| 2025-12-15 | 39.00 | 39.36 | 0.25 | 0.64% | 38.65 | 39.63 | 5257 | 2065.09 | 3.09% |
| 2025-12-12 | 39.75 | 39.11 | -0.23 | -0.58% | 39.08 | 40.37 | 5544 | 2197.71 | 3.26% |
| 2025-12-11 | 40.34 | 39.34 | -1.07 | -2.65% | 39.34 | 40.37 | 6229 | 2482.65 | 3.66% |
| 2025-12-10 | 40.89 | 40.41 | -0.48 | -1.17% | 40.25 | 41.09 | 3996 | 1621.27 | 2.35% |
| 2025-12-09 | 41.24 | 40.89 | -0.35 | -0.85% | 40.68 | 41.43 | 5251 | 2154.40 | 3.09% |
| 2025-12-08 | 41.10 | 41.24 | 0.56 | 1.38% | 40.39 | 41.27 | 5070 | 2081.18 | 2.98% |
| 2025-12-05 | 40.65 | 40.68 | 0.03 | 0.07% | 39.91 | 40.99 | 5691 | 2304.12 | 3.35% |
| 2025-12-04 | 41.35 | 40.65 | -0.70 | -1.69% | 40.50 | 41.42 | 5332 | 2175.23 | 3.14% |
| 2025-12-03 | 41.67 | 41.35 | -0.37 | -0.89% | 40.52 | 41.80 | 6941 | 2847.78 | 4.08% |
| 2025-12-02 | 42.30 | 41.72 | -0.34 | -0.81% | 41.36 | 42.30 | 4210 | 1751.36 | 2.48% |
| 2025-12-01 | 42.29 | 42.06 | -0.23 | -0.54% | 41.96 | 42.69 | 6278 | 2655.23 | 3.69% |
| 2025-11-28 | 41.88 | 42.29 | 0.44 | 1.05% | 41.64 | 42.46 | 6411 | 2694.30 | 3.77% |
| 2025-11-27 | 41.64 | 41.85 | 0.30 | 0.72% | 41.00 | 42.16 | 6768 | 2829.39 | 3.98% |
| 2025-11-26 | 41.65 | 41.55 | -0.15 | -0.36% | 41.02 | 42.48 | 7978 | 3326.04 | 4.69% |
| 2025-11-25 | 41.99 | 41.70 | -0.15 | -0.36% | 41.61 | 42.59 | 9606 | 4032.87 | 5.65% |
| 2025-11-24 | 42.05 | 41.85 | 0.07 | 0.17% | 41.27 | 42.70 | 8449 | 3533.94 | 4.97% |
| 2025-11-21 | 43.24 | 41.78 | -1.47 | -3.40% | 40.92 | 43.70 | 9119 | 3814.03 | 5.36% |
| 2025-11-20 | 44.42 | 43.25 | -0.71 | -1.62% | 42.98 | 44.42 | 6198 | 2690.97 | 3.65% |
| 2025-11-19 | 45.41 | 43.96 | -1.50 | -3.30% | 43.45 | 45.69 | 9623 | 4252.65 | 5.66% |
| 2025-11-18 | 45.75 | 45.46 | -0.29 | -0.63% | 45.32 | 46.88 | 12610 | 5836.39 | 7.42% |
| 2025-11-17 | 45.00 | 45.75 | -0.05 | -0.11% | 44.48 | 46.94 | 14301 | 6586.07 | 8.41% |
| 2025-11-14 | 43.05 | 45.80 | 2.60 | 6.02% | 42.77 | 46.30 | 20915 | 9395.91 | 12.30% |
| 2025-11-13 | 44.00 | 43.20 | -0.32 | -0.74% | 42.56 | 44.00 | 18750 | 8051.32 | 11.03% |
| 2025-11-12 | 44.28 | 43.52 | -1.15 | -2.57% | 43.35 | 44.71 | 8608 | 3774.33 | 5.06% |
| 2025-11-11 | 45.57 | 44.67 | -0.68 | -1.50% | 44.52 | 45.59 | 5902 | 2651.88 | 3.47% |
| 2025-11-10 | 45.75 | 45.35 | -0.40 | -0.87% | 44.51 | 46.11 | 9214 | 4177.86 | 5.42% |
| 2025-11-07 | 45.88 | 45.75 | -0.13 | -0.28% | 45.51 | 46.46 | 7279 | 3341.95 | 4.28% |
| 2025-11-06 | 47.47 | 45.88 | -1.30 | -2.76% | 45.29 | 47.47 | 9394 | 4328.71 | 5.53% |
| 2025-11-05 | 48.20 | 47.18 | -0.47 | -0.99% | 46.52 | 49.00 | 13003 | 6178.58 | 7.65% |
| 2025-11-04 | 46.52 | 47.65 | 0.64 | 1.36% | 46.24 | 47.99 | 10434 | 4943.06 | 6.14% |
| 2025-11-03 | 46.17 | 47.01 | 0.84 | 1.82% | 45.80 | 47.55 | 11508 | 5371.70 | 6.77% |
| 2025-10-31 | 46.60 | 46.17 | 0.27 | 0.59% | 45.02 | 46.60 | 8537 | 3927.21 | 5.02% |
| 2025-10-30 | 46.53 | 45.90 | -0.37 | -0.80% | 45.16 | 46.78 | 11783 | 5410.58 | 6.93% |
| 2025-10-29 | 46.10 | 46.27 | -0.23 | -0.49% | 45.51 | 46.81 | 9045 | 4166.00 | 5.32% |
| 2025-10-28 | 46.69 | 46.50 | -0.27 | -0.58% | 45.62 | 47.80 | 15526 | 7218.00 | 9.13% |
| 2025-10-27 | 44.80 | 46.77 | 1.87 | 4.16% | 44.44 | 47.84 | 17104 | 7933.16 | 10.06% |
| 2025-10-24 | 43.74 | 44.90 | 1.58 | 3.65% | 42.81 | 45.00 | 16053 | 7052.19 | 9.44% |
| 2025-10-23 | 45.60 | 43.32 | -2.35 | -5.15% | 42.68 | 45.82 | 20703 | 9026.32 | 12.18% |
| 2025-10-22 | 45.85 | 45.67 | -0.07 | -0.15% | 45.05 | 47.60 | 15845 | 7335.73 | 9.32% |
| 2025-10-21 | 46.55 | 45.74 | -1.26 | -2.68% | 45.28 | 47.00 | 22402 | 10288.13 | 13.18% |
| 2025-10-20 | 47.18 | 47.00 | 0.52 | 1.12% | 46.00 | 48.25 | 30063 | 14223.28 | 17.68% |
| 2025-10-17 | 45.99 | 46.48 | 1.48 | 3.29% | 45.30 | 48.44 | 39606 | 18607.42 | 23.30% |
| 2025-10-16 | 45.90 | 45.00 | -0.06 | -0.13% | 44.17 | 46.63 | 57768 | 26271.43 | 33.98% |
| 2025-10-15 | 40.91 | 45.06 | 4.10 | 10.01% | 40.91 | 45.06 | 48959 | 21656.59 | 28.80% |
| 2025-10-14 | 40.30 | 40.96 | 0.86 | 2.14% | 40.12 | 41.48 | 12952 | 5284.51 | 7.62% |
| 2025-10-13 | 39.80 | 40.10 | -0.47 | -1.16% | 39.00 | 40.69 | 4460 | 1784.54 | 2.62% |
上证大盘股票行情在线 K线走势图
扬州金泉(603307)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
