| 股票名称 | 代码 600189 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 泉阳泉 | 2025-04-03 四 | 6.80 | 6.85 | 6.88 | 6.90 | 6.77 | 0.44% | 0.84% | 60230 | 4126万 | 49.21 | 49.21 | 801.23 | | 2 | 泉阳泉 | 2025-04-02 三 | 6.85 | 6.85 | 6.85 | 6.87 | 6.81 | 0.00% | 0.78% | 55848 | 3821万 | 48.99 | 48.99 | 797.74 | | 3 | 泉阳泉 | 2025-04-01 二 | 6.81 | 6.82 | 6.85 | 6.91 | 6.80 | 0.44% | 0.80% | 57365 | 3937万 | 48.99 | 48.99 | 797.74 | | 4 | 泉阳泉 | 2025-03-31 一 | 6.90 | 6.90 | 6.82 | 6.90 | 6.78 | -1.16% | 1.08% | 77179 | 5271万 | 48.78 | 48.78 | 794.25 | | 5 | 泉阳泉 | 2025-03-28 五 | 6.98 | 7.01 | 6.90 | 7.00 | 6.89 | -1.57% | 0.98% | 70114 | 4861万 | 49.35 | 49.35 | -10.43 | | 6 | 泉阳泉 | 2025-03-27 四 | 7.00 | 6.99 | 7.01 | 7.12 | 6.91 | 0.29% | 1.32% | 94226 | 6607万 | 50.14 | 50.14 | -10.59 | | 7 | 泉阳泉 | 2025-03-26 三 | 6.93 | 6.97 | 6.99 | 7.01 | 6.92 | 0.29% | 0.81% | 57790 | 4030万 | 49.99 | 49.99 | -10.56 | | 8 | 泉阳泉 | 2025-03-25 二 | 6.92 | 6.90 | 6.97 | 6.97 | 6.83 | 1.01% | 1.26% | 89999 | 6202万 | 49.85 | 49.85 | -10.53 | | 9 | 泉阳泉 | 2025-03-24 一 | 7.01 | 7.01 | 6.90 | 7.01 | 6.83 | -1.57% | 1.74% | 124120 | 8579万 | 49.35 | 49.35 | -10.43 | | 10 | 泉阳泉 | 2025-03-21 五 | 7.12 | 7.13 | 7.01 | 7.15 | 6.98 | -1.68% | 1.65% | 117797 | 8286万 | 50.14 | 50.14 | -10.59 | | 11 | 泉阳泉 | 2025-03-20 四 | 7.15 | 7.14 | 7.13 | 7.19 | 7.12 | -0.14% | 0.92% | 65977 | 4722万 | 50.99 | 50.99 | -10.77 | | 12 | 泉阳泉 | 2025-03-19 三 | 7.18 | 7.19 | 7.14 | 7.22 | 7.13 | -0.70% | 1.02% | 73127 | 5244万 | 51.07 | 51.07 | -10.79 | | 13 | 泉阳泉 | 2025-03-18 二 | 7.23 | 7.22 | 7.19 | 7.24 | 7.13 | -0.42% | 1.25% | 89483 | 6415万 | 51.42 | 51.42 | -10.86 | | 14 | 泉阳泉 | 2025-03-17 一 | 7.29 | 7.23 | 7.22 | 7.30 | 7.19 | -0.14% | 1.54% | 110441 | 7987万 | 51.64 | 51.64 | -10.91 | | 15 | 泉阳泉 | 2025-03-14 五 | 7.11 | 7.09 | 7.23 | 7.26 | 7.09 | 1.97% | 2.42% | 173079 | 12469万 | 51.71 | 51.71 | -10.92 | | 16 | 泉阳泉 | 2025-03-13 四 | 7.11 | 7.11 | 7.09 | 7.14 | 7.00 | -0.28% | 1.45% | 103384 | 7290万 | 50.71 | 50.71 | -10.71 | | 17 | 泉阳泉 | 2025-03-12 三 | 7.10 | 7.10 | 7.11 | 7.22 | 7.05 | 0.14% | 1.35% | 96545 | 6876万 | 50.85 | 50.85 | -10.74 | | 18 | 泉阳泉 | 2025-03-11 二 | 7.01 | 7.08 | 7.10 | 7.10 | 6.99 | 0.28% | 1.18% | 84515 | 5973万 | 50.78 | 50.78 | -10.73 | | 19 | 泉阳泉 | 2025-03-10 一 | 6.96 | 7.00 | 7.08 | 7.10 | 6.96 | 1.14% | 1.41% | 100504 | 7071万 | 50.64 | 50.64 | -10.7 | | 20 | 泉阳泉 | 2025-03-06 四 | 6.90 | 6.90 | 7.03 | 7.04 | 6.89 | 1.88% | 1.42% | 101449 | 7072万 | 50.28 | 50.28 | -10.62 | | 21 | 泉阳泉 | 2025-03-05 三 | 6.96 | 6.96 | 6.90 | 6.99 | 6.85 | -0.86% | 0.93% | 66323 | 4569万 | 49.35 | 49.35 | -10.43 | | 22 | 泉阳泉 | 2025-03-04 二 | 6.89 | 6.93 | 6.96 | 6.96 | 6.85 | 0.43% | 0.99% | 70454 | 4862万 | 49.78 | 49.78 | -10.52 | | 23 | 泉阳泉 | 2025-03-03 一 | 7.03 | 7.03 | 6.93 | 7.07 | 6.92 | -1.42% | 1.39% | 99206 | 6938万 | 49.56 | 49.56 | -10.47 | | 24 | 泉阳泉 | 2025-02-28 五 | 7.18 | 7.19 | 7.03 | 7.19 | 7.00 | -2.23% | 1.24% | 88614 | 6293万 | 50.28 | 50.28 | -10.62 | | 25 | 泉阳泉 | 2025-02-27 四 | 7.19 | 7.17 | 7.19 | 7.30 | 7.09 | 0.28% | 1.60% | 114543 | 8235万 | 51.42 | 51.42 | -10.86 | | 26 | 泉阳泉 | 2025-02-26 三 | 7.18 | 7.16 | 7.17 | 7.23 | 7.15 | 0.14% | 0.89% | 63742 | 4576万 | 51.28 | 51.28 | -10.83 | | 27 | 泉阳泉 | 2025-02-25 二 | 7.25 | 7.30 | 7.16 | 7.29 | 7.15 | -1.92% | 1.15% | 82265 | 5925万 | 51.21 | 51.21 | -10.82 | | 28 | 泉阳泉 | 2025-02-24 一 | 7.29 | 7.25 | 7.30 | 7.45 | 7.25 | 0.69% | 1.30% | 93299 | 6838万 | 52.21 | 52.21 | -11.03 | | 29 | 泉阳泉 | 2025-02-21 五 | 7.25 | 7.23 | 7.25 | 7.30 | 7.17 | 0.28% | 1.02% | 73282 | 5306万 | 51.85 | 51.85 | -10.95 | | 30 | 泉阳泉 | 2025-02-20 四 | 7.20 | 7.20 | 7.23 | 7.33 | 7.16 | 0.42% | 0.97% | 69029 | 5003万 | 51.71 | 51.71 | -10.92 | | 31 | 泉阳泉 | 2025-02-19 三 | 7.16 | 7.16 | 7.20 | 7.21 | 7.14 | 0.56% | 0.83% | 59446 | 4268万 | 51.49 | 51.49 | -10.88 | | 32 | 泉阳泉 | 2025-02-18 二 | 7.36 | 7.40 | 7.16 | 7.39 | 7.15 | -3.24% | 1.13% | 81108 | 5880万 | 51.21 | 51.21 | -10.82 | | 33 | 泉阳泉 | 2025-02-17 一 | 7.41 | 7.41 | 7.40 | 7.46 | 7.33 | -0.13% | 1.21% | 86272 | 6371万 | 52.92 | 52.92 | -11.18 | | 34 | 泉阳泉 | 2025-02-14 五 | 7.43 | 7.51 | 7.41 | 7.51 | 7.40 | -1.33% | 1.03% | 73752 | 5483万 | 53 | 53 | -11.2 | | 35 | 泉阳泉 | 2025-02-13 四 | 7.62 | 7.62 | 7.51 | 7.62 | 7.50 | -1.44% | 1.06% | 76033 | 5737万 | 53.71 | 53.71 | -11.35 | | 36 | 泉阳泉 | 2025-02-12 三 | 7.45 | 7.46 | 7.62 | 7.77 | 7.41 | 2.14% | 2.10% | 150535 | 11486万 | 54.5 | 54.5 | -11.51 | | 37 | 泉阳泉 | 2025-02-11 二 | 7.55 | 7.60 | 7.46 | 7.59 | 7.44 | -1.84% | 1.70% | 121328 | 9077万 | 53.35 | 53.35 | -11.27 | | 38 | 泉阳泉 | 2025-02-10 一 | 7.07 | 7.04 | 7.60 | 7.70 | 7.07 | 7.95% | 4.11% | 294251 | 21908万 | 54.36 | 54.36 | -11.48 | | 39 | 泉阳泉 | 2025-02-07 五 | 6.98 | 6.99 | 7.04 | 7.09 | 6.96 | 0.72% | 1.47% | 105239 | 7413万 | 50.35 | 50.35 | -10.64 | | 40 | 泉阳泉 | 2025-02-06 四 | 6.90 | 6.92 | 6.99 | 6.99 | 6.87 | 1.01% | 0.92% | 65698 | 4553万 | 49.99 | 49.99 | -10.56 | | 41 | 泉阳泉 | 2025-02-05 三 | 6.94 | 6.90 | 6.92 | 6.96 | 6.88 | 0.29% | 0.63% | 45409 | 3136万 | 49.49 | 49.49 | -10.46 | | 42 | 泉阳泉 | 2025-01-27 一 | 6.95 | 6.92 | 6.90 | 7.00 | 6.88 | -0.29% | 0.68% | 48874 | 3389万 | 49.35 | 49.35 | -10.43 | | 43 | 泉阳泉 | 2025-01-24 五 | 6.90 | 6.92 | 6.92 | 6.94 | 6.83 | 0.00% | 1.09% | 77727 | 5357万 | 49.49 | 49.49 | -10.46 | | 44 | 泉阳泉 | 2025-01-23 四 | 7.02 | 6.90 | 6.92 | 7.06 | 6.92 | 0.29% | 0.81% | 58004 | 4061万 | 49.49 | 49.49 | -10.46 | | 45 | 泉阳泉 | 2025-01-22 三 | 6.99 | 7.04 | 6.90 | 7.03 | 6.89 | -1.99% | 0.79% | 56537 | 3927万 | 49.35 | 49.35 | -10.43 | | 46 | 泉阳泉 | 2025-01-21 二 | 7.08 | 7.08 | 7.04 | 7.13 | 7.00 | -0.56% | 0.77% | 55317 | 3893万 | 50.35 | 50.35 | -10.64 | | 47 | 泉阳泉 | 2025-01-20 一 | 7.05 | 7.01 | 7.08 | 7.20 | 6.91 | 1.00% | 1.32% | 94632 | 6692万 | 50.64 | 50.64 | -10.7 | | 48 | 泉阳泉 | 2025-01-17 五 | 7.01 | 7.04 | 7.01 | 7.05 | 6.93 | -0.43% | 0.83% | 59263 | 4150万 | 50.14 | 50.14 | -10.59 | | 49 | 泉阳泉 | 2025-01-16 四 | 7.05 | 7.03 | 7.04 | 7.14 | 6.98 | 0.14% | 1.08% | 77101 | 5437万 | 50.35 | 50.35 | -10.64 | | 50 | 泉阳泉 | 2025-01-15 三 | 7.13 | 7.12 | 7.03 | 7.14 | 7.02 | -1.26% | 0.99% | 70561 | 4986万 | 50.28 | 50.28 | -10.62 | | 51 | 泉阳泉 | 2025-01-14 二 | 7.05 | 6.98 | 7.12 | 7.14 | 6.95 | 2.01% | 1.84% | 131686 | 9313万 | 50.92 | 50.92 | -10.76 | | 52 | 泉阳泉 | 2025-01-13 一 | 6.74 | 6.82 | 6.98 | 7.00 | 6.67 | 2.35% | 1.14% | 81596 | 5615万 | 49.92 | 49.92 | -10.55 | | 53 | 泉阳泉 | 2025-01-10 五 | 6.96 | 7.00 | 6.82 | 7.02 | 6.82 | -2.57% | 1.18% | 84083 | 5813万 | 48.78 | 48.78 | -10.3 | | 54 | 泉阳泉 | 2025-01-09 四 | 7.05 | 7.04 | 7.00 | 7.05 | 6.95 | -0.57% | 0.84% | 60274 | 4217万 | 50.06 | 50.06 | -10.58 | | 55 | 泉阳泉 | 2025-01-08 三 | 7.03 | 7.07 | 7.04 | 7.11 | 6.88 | -0.42% | 1.25% | 89372 | 6253万 | 50.35 | 50.35 | -10.64 | | 56 | 泉阳泉 | 2025-01-07 二 | 6.99 | 6.91 | 7.07 | 7.07 | 6.92 | 2.32% | 1.20% | 85844 | 5996万 | 50.56 | 50.56 | -10.68 | | 57 | 泉阳泉 | 2025-01-06 一 | 6.98 | 6.97 | 6.91 | 6.99 | 6.72 | -0.86% | 1.27% | 90769 | 6245万 | 49.42 | 49.42 | -10.44 | | 58 | 泉阳泉 | 2025-01-03 五 | 7.15 | 7.14 | 6.97 | 7.18 | 6.92 | -2.38% | 1.70% | 121664 | 8554万 | 49.85 | 49.85 | -10.53 | | 59 | 泉阳泉 | 2025-01-02 四 | 7.20 | 7.21 | 7.14 | 7.36 | 7.09 | -0.97% | 1.37% | 98155 | 7088万 | 51.07 | 51.07 | -10.79 | | 60 | 泉阳泉 | 2024-12-31 二 | 7.36 | 7.34 | 7.21 | 7.41 | 7.21 | -1.77% | 1.26% | 90095 | 6575万 | 51.57 | 51.57 | -10.89 | | 61 | 泉阳泉 | 2024-12-30 一 | 7.45 | 7.56 | 7.34 | 7.49 | 7.30 | -2.91% | 1.76% | 125611 | 9259万 | 52.5 | 52.5 | -11.09 | | 62 | 泉阳泉 | 2024-12-27 五 | 7.60 | 7.51 | 7.56 | 7.77 | 7.55 | 0.67% | 2.25% | 161123 | 12320万 | 54.07 | 54.07 | -11.42 | | 63 | 泉阳泉 | 2024-12-26 四 | 7.36 | 7.38 | 7.51 | 7.55 | 7.36 | 1.76% | 1.38% | 98482 | 7350万 | 53.71 | 53.71 | -11.35 | | 64 | 泉阳泉 | 2024-12-25 三 | 7.47 | 7.51 | 7.38 | 7.58 | 7.28 | -1.73% | 1.46% | 104662 | 7721万 | 52.78 | 52.78 | -11.15 | | 65 | 泉阳泉 | 2024-12-24 二 | 7.36 | 7.34 | 7.51 | 7.56 | 7.29 | 2.32% | 1.81% | 129214 | 9584万 | 53.71 | 53.71 | -11.35 | | 66 | 泉阳泉 | 2024-12-23 一 | 7.83 | 7.84 | 7.34 | 7.83 | 7.31 | -6.38% | 2.71% | 193981 | 14571万 | 52.5 | 52.5 | -11.09 | | 67 | 泉阳泉 | 2024-12-20 五 | 7.74 | 7.67 | 7.84 | 7.96 | 7.69 | 2.22% | 1.91% | 136319 | 10660万 | 56.07 | 56.07 | -11.85 | | 68 | 泉阳泉 | 2024-12-19 四 | 7.74 | 7.79 | 7.67 | 7.79 | 7.56 | -1.54% | 2.12% | 151617 | 11616万 | 54.86 | 54.86 | -11.59 | | 69 | 泉阳泉 | 2024-12-18 三 | 7.88 | 7.88 | 7.79 | 7.96 | 7.71 | -1.14% | 2.13% | 152090 | 11911万 | 55.71 | 55.71 | -11.77 | | 70 | 泉阳泉 | 2024-12-17 二 | 8.32 | 8.32 | 7.88 | 8.36 | 7.79 | -5.29% | 4.16% | 297733 | 23754万 | 56.36 | 56.36 | -11.91 | | 71 | 泉阳泉 | 2024-12-16 一 | 8.39 | 8.36 | 8.32 | 8.75 | 8.27 | -0.48% | 4.02% | 287619 | 24423万 | 59.5 | 59.5 | -12.57 | | 72 | 泉阳泉 | 2024-12-13 五 | 8.60 | 8.56 | 8.36 | 8.67 | 8.35 | -2.34% | 4.11% | 293673 | 24842万 | 59.79 | 59.79 | -12.63 | | 73 | 泉阳泉 | 2024-12-12 四 | 8.38 | 8.40 | 8.56 | 8.76 | 8.31 | 1.90% | 5.83% | 417195 | 35647万 | 61.22 | 61.22 | -12.93 | | 74 | 泉阳泉 | 2024-12-11 三 | 8.10 | 8.17 | 8.40 | 8.45 | 8.05 | 2.82% | 4.24% | 303012 | 25283万 | 60.08 | 60.08 | -12.69 | | 75 | 泉阳泉 | 2024-12-10 二 | 8.35 | 8.15 | 8.17 | 8.42 | 8.11 | 0.25% | 3.93% | 280814 | 23155万 | 58.43 | 58.43 | -12.34 | | 76 | 泉阳泉 | 2024-12-09 一 | 8.37 | 8.35 | 8.15 | 8.40 | 8.08 | -2.40% | 2.58% | 184755 | 15148万 | 58.29 | 58.29 | -12.31 | | 77 | 泉阳泉 | 2024-12-06 五 | 8.26 | 8.28 | 8.35 | 8.48 | 8.22 | 0.85% | 4.12% | 294691 | 24572万 | 59.72 | 59.72 | -12.62 | | 78 | 泉阳泉 | 2024-12-05 四 | 8.22 | 8.25 | 8.28 | 8.29 | 8.09 | 0.36% | 3.26% | 233177 | 19076万 | 59.22 | 59.22 | -12.51 | | 79 | 泉阳泉 | 2024-12-04 三 | 8.25 | 8.28 | 8.25 | 8.48 | 8.03 | -0.36% | 4.98% | 355931 | 29400万 | 59 | 59 | -12.47 | | 80 | 泉阳泉 | 2024-12-03 二 | 8.28 | 8.28 | 8.28 | 8.40 | 8.05 | 0.00% | 6.36% | 455178 | 37468万 | 59.22 | 59.22 | -12.51 | | 81 | 泉阳泉 | 2024-12-02 一 | 7.48 | 7.53 | 8.28 | 8.28 | 7.46 | 9.96% | 7.84% | 560468 | 45251万 | 59.22 | 59.22 | -12.51 | | 82 | 泉阳泉 | 2024-11-29 五 | 7.45 | 7.45 | 7.53 | 7.74 | 7.42 | 1.07% | 2.81% | 200987 | 15213万 | 53.85 | 53.85 | -11.38 | | 83 | 泉阳泉 | 2024-11-28 四 | 7.35 | 7.36 | 7.45 | 7.53 | 7.32 | 1.22% | 1.64% | 117517 | 8719万 | 53.28 | 53.28 | -11.26 | | 84 | 泉阳泉 | 2024-11-27 三 | 7.25 | 7.28 | 7.36 | 7.38 | 7.06 | 1.10% | 1.46% | 104662 | 7555万 | 52.64 | 52.64 | -11.12 | | 85 | 泉阳泉 | 2024-11-26 二 | 7.26 | 7.27 | 7.28 | 7.38 | 7.23 | 0.14% | 1.15% | 82048 | 6005万 | 52.07 | 52.07 | -11 | | 86 | 泉阳泉 | 2024-11-25 一 | 7.20 | 7.18 | 7.27 | 7.28 | 7.12 | 1.25% | 1.44% | 103069 | 7438万 | 51.99 | 51.99 | -10.98 | | 87 | 泉阳泉 | 2024-11-22 五 | 7.64 | 7.63 | 7.18 | 7.67 | 7.17 | -5.90% | 2.41% | 172340 | 12731万 | 51.35 | 51.35 | -10.85 | | 88 | 泉阳泉 | 2024-11-21 四 | 7.52 | 7.57 | 7.63 | 7.85 | 7.52 | 0.79% | 1.99% | 142473 | 10939万 | 54.57 | 54.57 | -11.53 | | 89 | 泉阳泉 | 2024-11-20 三 | 7.37 | 7.38 | 7.57 | 7.65 | 7.32 | 2.57% | 2.20% | 157055 | 11786万 | 54.14 | 54.14 | -11.44 | | 90 | 泉阳泉 | 2024-11-19 二 | 7.25 | 7.23 | 7.38 | 7.39 | 7.18 | 2.07% | 2.16% | 154229 | 11214万 | 52.78 | 52.78 | -11.15 | | 91 | 泉阳泉 | 2024-11-18 一 | 7.48 | 7.43 | 7.23 | 7.54 | 7.14 | -2.69% | 2.65% | 189211 | 13818万 | 51.71 | 51.71 | -10.92 | | 92 | 泉阳泉 | 2024-11-15 五 | 7.80 | 7.79 | 7.43 | 7.91 | 7.43 | -4.62% | 3.62% | 258775 | 19837万 | 53.14 | 53.14 | -11.23 | | 93 | 泉阳泉 | 2024-11-14 四 | 8.08 | 8.12 | 7.79 | 8.08 | 7.77 | -4.06% | 2.39% | 171196 | 13556万 | 55.71 | 55.71 | -11.77 | | 94 | 泉阳泉 | 2024-11-13 三 | 8.23 | 8.23 | 8.12 | 8.23 | 7.92 | -1.34% | 2.68% | 191952 | 15472万 | 58.07 | 58.07 | -12.27 | | 95 | 泉阳泉 | 2024-11-12 二 | 8.51 | 8.51 | 8.23 | 8.55 | 8.16 | -3.29% | 3.70% | 264830 | 22102万 | 58.86 | 58.86 | -12.44 | | 96 | 泉阳泉 | 2024-11-11 一 | 8.60 | 8.71 | 8.51 | 8.63 | 8.27 | -2.30% | 4.54% | 324559 | 27374万 | 60.86 | 60.86 | -12.86 | | 97 | 泉阳泉 | 2024-11-08 五 | 9.10 | 9.03 | 8.71 | 9.20 | 8.67 | -3.54% | 5.14% | 367493 | 32780万 | 62.29 | 62.29 | -13.16 | | 98 | 泉阳泉 | 2024-11-07 四 | 8.74 | 8.70 | 9.03 | 9.05 | 8.60 | 3.79% | 4.49% | 321135 | 28548万 | 64.58 | 64.58 | -13.64 | | 99 | 泉阳泉 | 2024-11-06 三 | 8.43 | 8.43 | 8.70 | 8.75 | 8.42 | 3.20% | 3.75% | 268400 | 23063万 | 62.22 | 62.22 | -13.15 | | 100 | 泉阳泉 | 2024-11-05 二 | 8.27 | 8.28 | 8.43 | 8.50 | 8.21 | 1.81% | 2.30% | 164419 | 13761万 | 60.29 | 60.29 | -12.74 | | 101 | 泉阳泉 | 2024-11-04 一 | 8.27 | 8.37 | 8.28 | 8.36 | 8.15 | -1.08% | 2.22% | 158772 | 13077万 | 59.22 | 59.22 | -12.51 | | 102 | 泉阳泉 | 2024-11-01 五 | 8.53 | 8.53 | 8.37 | 8.86 | 8.29 | -1.88% | 3.42% | 244739 | 20917万 | 59.86 | 59.86 | -12.65 | | 103 | 泉阳泉 | 2024-10-31 四 | 8.50 | 8.60 | 8.53 | 8.82 | 8.36 | -0.81% | 3.16% | 225794 | 19288万 | 61.01 | 61.01 | -12.89 | | 104 | 泉阳泉 | 2024-10-30 三 | 8.70 | 8.72 | 8.60 | 8.75 | 8.48 | -1.38% | 2.28% | 162761 | 14008万 | 61.51 | 61.51 | -12.99 | | 105 | 泉阳泉 | 2024-10-29 二 | 9.01 | 9.08 | 8.72 | 9.04 | 8.70 | -3.96% | 2.90% | 207129 | 18265万 | 62.37 | 62.37 | -13.18 | | 106 | 泉阳泉 | 2024-10-28 一 | 8.85 | 8.90 | 9.08 | 9.10 | 8.59 | 2.02% | 4.23% | 302317 | 26912万 | 64.94 | 64.94 | -13.74 | | 107 | 泉阳泉 | 2024-10-25 五 | 8.36 | 8.46 | 8.90 | 8.98 | 8.35 | 5.20% | 4.09% | 292208 | 25771万 | 63.65 | 63.65 | -13.46 | | 108 | 泉阳泉 | 2024-10-24 四 | 8.40 | 8.48 | 8.46 | 8.68 | 8.39 | -0.24% | 1.67% | 119764 | 10169万 | 60.51 | 60.51 | -12.8 | | 109 | 泉阳泉 | 2024-10-23 三 | 8.90 | 8.85 | 8.48 | 8.91 | 8.48 | -4.18% | 3.61% | 257891 | 22174万 | 60.65 | 60.65 | -12.83 | | 110 | 泉阳泉 | 2024-10-22 二 | 8.30 | 8.33 | 8.85 | 8.92 | 8.30 | 6.24% | 4.60% | 328842 | 28537万 | 63.3 | 63.3 | -13.39 | | 111 | 泉阳泉 | 2024-10-21 一 | 8.55 | 8.55 | 8.33 | 8.56 | 8.07 | -2.57% | 4.21% | 301170 | 25011万 | 59.58 | 59.58 | -12.6 | | 112 | 泉阳泉 | 2024-10-18 五 | 8.31 | 8.35 | 8.55 | 8.80 | 8.26 | 2.40% | 3.95% | 282621 | 24211万 | 61.15 | 61.15 | -12.93 | | 113 | 泉阳泉 | 2024-10-17 四 | 8.02 | 7.99 | 8.35 | 8.56 | 8.02 | 4.51% | 4.72% | 337639 | 28363万 | 59.72 | 59.72 | -12.63 | | 114 | 泉阳泉 | 2024-10-16 三 | 7.85 | 8.02 | 7.99 | 8.13 | 7.75 | -0.37% | 2.35% | 167959 | 13358万 | 57.14 | 57.14 | -12.09 | | 115 | 泉阳泉 | 2024-10-15 二 | 7.90 | 7.90 | 8.02 | 8.46 | 7.80 | 1.52% | 3.79% | 270907 | 22013万 | 57.36 | 57.36 | -12.13 | | 116 | 泉阳泉 | 2024-10-14 一 | 7.79 | 7.84 | 7.90 | 8.04 | 7.72 | 0.77% | 1.68% | 120329 | 9469万 | 56.5 | 56.5 | -11.95 | | 117 | 泉阳泉 | 2024-10-11 五 | 7.67 | 7.90 | 7.84 | 8.14 | 7.67 | -0.76% | 2.04% | 145689 | 11555万 | 56.07 | 56.07 | -11.86 | | 118 | 泉阳泉 | 2024-10-10 四 | 7.89 | 7.90 | 7.90 | 8.16 | 7.76 | 0.00% | 2.18% | 155576 | 12417万 | 56.5 | 56.5 | -11.95 | | 119 | 泉阳泉 | 2024-10-09 三 | 8.60 | 8.78 | 7.90 | 8.61 | 7.90 | -10.02% | 3.56% | 254460 | 20784万 | 56.5 | 56.5 | -11.95 | | 120 | 泉阳泉 | 2024-10-08 二 | 9.69 | 8.84 | 8.78 | 9.69 | 8.50 | -0.68% | 5.71% | 408589 | 36822万 | 62.79 | 62.79 | -13.28 | | 121 | 泉阳泉 | 2024-09-30 一 | 8.40 | 8.21 | 8.84 | 8.98 | 8.18 | 7.67% | 5.99% | 428072 | 36640万 | 63.22 | 63.22 | -13.37 | | 122 | 泉阳泉 | 2024-09-27 五 | 8.24 | 8.22 | 8.21 | 8.37 | 8.03 | -0.12% | 2.53% | 180704 | 14842万 | 58.72 | 58.72 | -12.42 | | 123 | 泉阳泉 | 2024-09-26 四 | 7.77 | 7.80 | 8.22 | 8.27 | 7.71 | 5.38% | 3.66% | 261750 | 20855万 | 58.79 | 58.79 | -12.43 | | 124 | 泉阳泉 | 2024-09-25 三 | 7.30 | 7.43 | 7.80 | 7.94 | 7.30 | 4.98% | 3.86% | 275948 | 21132万 | 55.79 | 55.79 | -11.8 | | 125 | 泉阳泉 | 2024-09-24 二 | 7.32 | 7.03 | 7.43 | 7.59 | 7.10 | 5.69% | 3.38% | 241832 | 17846万 | 53.14 | 53.14 | -11.24 | | 126 | 泉阳泉 | 2024-09-23 一 | 6.69 | 6.69 | 7.03 | 7.09 | 6.62 | 5.08% | 1.65% | 117796 | 8135万 | 50.28 | 50.28 | -10.63 | | 127 | 泉阳泉 | 2024-09-20 五 | 6.74 | 6.74 | 6.69 | 6.77 | 6.65 | -0.74% | 0.50% | 35721 | 2395万 | 47.85 | 47.85 | -10.12 | | 128 | 泉阳泉 | 2024-09-19 四 | 6.48 | 6.48 | 6.74 | 6.77 | 6.46 | 4.01% | 0.96% | 68750 | 4584万 | 48.2 | 48.2 | -10.2 | | 129 | 泉阳泉 | 2024-09-18 三 | 6.61 | 6.63 | 6.48 | 6.62 | 6.43 | -2.26% | 0.61% | 43620 | 2832万 | 46.34 | 46.34 | -9.8 | | 130 | 泉阳泉 | 2024-09-13 五 | 6.65 | 6.66 | 6.63 | 6.72 | 6.55 | -0.45% | 0.55% | 39367 | 2617万 | 47.42 | 47.42 | -10.03 | | 131 | 泉阳泉 | 2024-09-12 四 | 6.70 | 6.62 | 6.66 | 6.70 | 6.64 | 0.60% | 0.41% | 29191 | 1948万 | 47.63 | 47.63 | -10.07 | | 132 | 泉阳泉 | 2024-09-11 三 | 6.70 | 6.71 | 6.62 | 6.74 | 6.60 | -1.34% | 0.51% | 36204 | 2411万 | 47.35 | 47.35 | -10.01 | | 133 | 泉阳泉 | 2024-09-10 二 | 6.73 | 6.72 | 6.71 | 6.78 | 6.63 | -0.15% | 0.62% | 44180 | 2958万 | 47.99 | 47.99 | -10.15 | | 134 | 泉阳泉 | 2024-09-09 一 | 6.76 | 6.77 | 6.72 | 6.84 | 6.69 | -0.74% | 0.46% | 33162 | 2238万 | 48.06 | 48.06 | -10.17 |
|
行情刷新 | 流通股东
 |
