泉阳泉（600189）历史行情
以下为泉阳泉近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.720 | 8.760 | 8.940 | 8.600 | 0.000 | 0.000% | 39.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.930 | 8.760 | 9.040 | 8.720 | -0.190 | -2.123% | 29.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 5,249.55万 | 4.63亿 | 7.340% |
| 2026-10-06 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 5,249.55万 | 4.63亿 | 7.340% |
| 2026-10-05 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 5,249.55万 | 4.63亿 | 7.340% |
| 2026-10-02 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 5,249.55万 | 4.63亿 | 7.340% |
| 2026-10-01 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 5,249.55万 | 4.63亿 | 7.340% |
| 2026-09-30 | 9.100 | 8.950 | 9.100 | 8.520 | -0.060 | -0.666% | 52.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.200 | 9.010 | 9.010 | 8.190 | 0.820 | 10.012% | 20.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.880 | 8.190 | 8.930 | 8.190 | -0.910 | -10.000% | 45.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.350 | 9.100 | 9.100 | 8.230 | 0.830 | 10.036% | 3,849.30万 | 3.41亿 | 5.382% |
| 2026-09-24 | 8.350 | 9.100 | 9.100 | 8.230 | 0.830 | 10.036% | 38.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.390 | 8.270 | 8.520 | 8.230 | -0.030 | -0.361% | 18.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.220 | 8.300 | 8.340 | 8.020 | 0.030 | 0.363% | 15.74万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.890 | 8.270 | 8.280 | 7.850 | 0.390 | 4.949% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.650 | 7.880 | 7.900 | 7.630 | 0.190 | 2.471% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.610 | 7.690 | 7.740 | 7.520 | 0.100 | 1.318% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.630 | 7.590 | 7.700 | 7.570 | -0.040 | -0.524% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.870 | 7.630 | 7.870 | 7.550 | -0.240 | -3.050% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.780 | 7.870 | 7.960 | 7.730 | 0.060 | 0.768% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.130 | 7.810 | 8.130 | 7.760 | -0.310 | -3.818% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.180 | 8.120 | 8.240 | 8.080 | -0.080 | -0.976% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.110 | 8.200 | 8.290 | 8.080 | 0.050 | 0.613% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.040 | 8.150 | 8.220 | 8.000 | 0.150 | 1.875% | 12.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.960 | 8.000 | 8.010 | 7.880 | 0.040 | 0.503% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.760 | 7.960 | 8.050 | 7.750 | 0.200 | 2.577% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.760 | 7.760 | 7.820 | 7.700 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.980 | 7.760 | 8.010 | 7.750 | -0.290 | -3.602% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.870 | 8.050 | 8.200 | 7.820 | 0.200 | 2.548% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.930 | 7.850 | 8.060 | 7.790 | -0.010 | -0.127% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.510 | 7.860 | 7.860 | 7.480 | 0.390 | 5.221% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.470 | 7.470 | 7.530 | 7.420 | -0.040 | -0.533% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.490 | 7.510 | 7.670 | 7.480 | 0.010 | 0.133% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.330 | 7.500 | 7.650 | 7.300 | 0.170 | 2.319% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.470 | 7.330 | 7.500 | 7.300 | -0.090 | -1.213% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.390 | 7.420 | 7.530 | 7.300 | -0.050 | -0.669% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.310 | 7.470 | 7.490 | 7.290 | 0.130 | 1.771% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.510 | 7.340 | 7.560 | 7.330 | -0.190 | -2.523% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.580 | 7.530 | 7.700 | 7.510 | -0.080 | -1.051% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.590 | 7.610 | 7.650 | 7.440 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.550 | 7.610 | 7.610 | 7.400 | 0.080 | 1.062% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.500 | 7.530 | 7.640 | 7.470 | -0.010 | -0.133% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.440 | 7.540 | 7.550 | 7.400 | 0.100 | 1.344% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.540 | 7.440 | 7.570 | 7.410 | -0.130 | -1.717% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.370 | 7.570 | 7.620 | 7.340 | 0.180 | 2.436% | 12.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.350 | 7.390 | 7.600 | 7.300 | 0.050 | 0.681% | 12.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.360 | 7.340 | 7.360 | 7.230 | -0.020 | -0.272% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.370 | 7.360 | 7.480 | 7.310 | 0.010 | 0.136% | 11.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.360 | 7.350 | 7.410 | 7.290 | -0.030 | -0.407% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.300 | 7.380 | 7.400 | 7.250 | 0.080 | 1.096% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.110 | 7.300 | 7.320 | 7.080 | 0.140 | 1.955% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.130 | 7.160 | 7.350 | 7.130 | -0.030 | -0.417% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.010 | 7.190 | 7.300 | 7.010 | 0.200 | 2.861% | 17.32万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.930 | 6.990 | 7.070 | 6.900 | 0.040 | 0.576% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.890 | 6.950 | 7.050 | 6.890 | 0.070 | 1.017% | 11.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.120 | 6.880 | 7.170 | 6.860 | -0.310 | -4.312% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.010 | 7.190 | 7.210 | 6.930 | 0.180 | 2.568% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.100 | 7.010 | 7.170 | 6.930 | -0.110 | -1.545% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.260 | 7.120 | 7.300 | 7.080 | -0.080 | -1.111% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.220 | 7.200 | 7.550 | 7.160 | 0.010 | 0.139% | 19.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.310 | 7.190 | 7.620 | 7.190 | -0.160 | -2.177% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.540 | 7.350 | 7.690 | 7.310 | -0.260 | -3.417% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.380 | 7.610 | 7.820 | 7.370 | 0.180 | 2.423% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.140 | 7.430 | 7.530 | 7.090 | 0.280 | 3.916% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.290 | 7.150 | 7.430 | 7.070 | 0.070 | 0.989% | 23.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.080 | 7.200 | 7.030 | -0.080 | -1.117% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.210 | 7.160 | 7.270 | 7.040 | -0.090 | -1.241% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.200 | 7.250 | 7.330 | 7.050 | 0.060 | 0.834% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.550 | 7.190 | 7.580 | 7.170 | -0.390 | -5.145% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.770 | 7.580 | 7.850 | 7.550 | -0.210 | -2.696% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.830 | 7.790 | 7.900 | 7.720 | -0.040 | -0.511% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.820 | 7.830 | 8.090 | 7.770 | -0.020 | -0.255% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.530 | 7.850 | 7.900 | 7.480 | 0.320 | 4.250% | 17.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.510 | 7.530 | 7.640 | 7.380 | 0.020 | 0.266% | 12.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.430 | 7.510 | 7.680 | 7.340 | 0.090 | 1.213% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.340 | 7.420 | 7.600 | 7.250 | 0.100 | 1.366% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.430 | 7.320 | 7.460 | 7.250 | -0.130 | -1.745% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.770 | 7.450 | 7.820 | 7.360 | -0.330 | -4.242% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.400 | 7.780 | 8.000 | 7.400 | 0.300 | 4.011% | 16.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.650 | 7.480 | 7.650 | 7.300 | -0.170 | -2.222% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.700 | 7.650 | 7.830 | 7.580 | -0.100 | -1.290% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.880 | 7.750 | 7.930 | 7.700 | -0.160 | -2.023% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.850 | 7.910 | 7.950 | 7.700 | 0.050 | 0.636% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.870 | 7.860 | 8.050 | 7.770 | 0.010 | 0.127% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.750 | 7.850 | 7.850 | 7.680 | 0.110 | 1.421% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.890 | 7.740 | 7.930 | 7.680 | -0.150 | -1.901% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.820 | 7.890 | 8.050 | 7.720 | -0.010 | -0.127% | 11.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.700 | 7.900 | 8.150 | 7.670 | 0.210 | 2.731% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.640 | 7.690 | 7.980 | 7.510 | -0.010 | -0.130% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.740 | 7.700 | 7.870 | 7.630 | 0.030 | 0.391% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.910 | 7.670 | 7.940 | 7.640 | -0.250 | -3.157% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.880 | 7.920 | 7.980 | 7.810 | 0.040 | 0.508% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.230 | 7.880 | 8.230 | 7.820 | -0.340 | -4.136% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.100 | 8.220 | 8.530 | 8.070 | 0.080 | 0.983% | 16.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.100 | 8.140 | 8.250 | 8.030 | 0.020 | 0.246% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.130 | 8.120 | 8.250 | 8.000 | -0.040 | -0.490% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.120 | 8.160 | 8.230 | 8.030 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.260 | 8.160 | 8.260 | 7.970 | -0.080 | -0.971% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.410 | 8.240 | 8.430 | 8.180 | -0.170 | -2.021% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.550 | 8.410 | 8.550 | 8.350 | -0.050 | -0.591% | 9.28万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.880 | 8.460 | 8.880 | 8.420 | -0.420 | -4.730% | 12.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.850 | 8.880 | 8.940 | 8.740 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.000 | 8.880 | 9.000 | 8.710 | -0.120 | -1.333% | 10.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.710 | 9.000 | 9.130 | 8.700 | 0.290 | 3.330% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.760 | 8.710 | 8.890 | 8.670 | -0.130 | -1.471% | 14.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.700 | 8.840 | 9.190 | 8.620 | 0.260 | 3.030% | 26.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.600 | 8.580 | 8.690 | 8.460 | 0.080 | 0.941% | 11.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.500 | 8.590 | 8.450 | -0.110 | -1.278% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.430 | 8.610 | 8.720 | 8.380 | 0.170 | 2.014% | 14.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.260 | 8.440 | 8.450 | 8.180 | 0.240 | 2.927% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.400 | 8.200 | 8.400 | 8.170 | -0.130 | -1.561% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.300 | 8.330 | 8.520 | 8.220 | 0.040 | 0.483% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.450 | 8.290 | 8.520 | 8.250 | -0.160 | -1.893% | 15.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.400 | 8.450 | 8.590 | 8.400 | 0.050 | 0.595% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.390 | 8.400 | 8.560 | 8.290 | 0.010 | 0.119% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.240 | 8.390 | 8.510 | 8.060 | 0.250 | 3.071% | 17.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.110 | 8.140 | 8.230 | 8.030 | -0.040 | -0.489% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.140 | 8.180 | 8.220 | 8.020 | 0.030 | 0.368% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.990 | 8.150 | 8.170 | 7.930 | 0.160 | 2.003% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.040 | 7.990 | 8.060 | 7.900 | -0.060 | -0.745% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.640 | 8.050 | 8.080 | 7.630 | 0.420 | 5.505% | 17.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.650 | 7.630 | 7.690 | 7.570 | -0.040 | -0.522% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.570 | 7.670 | 7.700 | 7.540 | 0.100 | 1.321% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.740 | 7.570 | 7.740 | 7.540 | -0.170 | -2.196% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.690 | 7.740 | 7.750 | 7.600 | 0.020 | 0.259% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.550 | 7.720 | 7.730 | 7.400 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.410 | 7.590 | 7.700 | 7.410 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.550 | 7.380 | 7.570 | 7.370 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.460 | 7.550 | 7.620 | 7.430 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.270 | 7.370 | 7.380 | 7.220 | 0.000 | 0.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.460 | 7.230 | 7.490 | 7.200 | 0.000 | 0.000% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.510 | 7.460 | 7.560 | 7.420 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.610 | 7.490 | 7.630 | 7.370 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |