*ST泉为 (300716) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	15.19	15.06	-0.14	-0.92%	14.74	15.63	32631	4930	2.04%
2026-05-22	14.69	15.20	0.38	2.56%	14.21	15.52	39604	5846	2.47%
2026-05-21	16.07	14.82	-1.41	-8.69%	14.00	16.21	67805	10218	4.24%
2026-05-20	16.29	16.23	-0.13	-0.79%	16.03	16.45	25182	4090	1.57%
2026-05-19	16.42	16.36	-0.24	-1.45%	16.01	16.78	32742	5372	2.05%
2026-05-18	16.00	16.60	0.24	1.47%	16.00	17.10	43718	7335	2.73%
2026-05-15	16.32	16.36	0.01	0.06%	15.88	16.82	31221	5092	1.95%
2026-05-14	16.80	16.35	-0.45	-2.68%	16.18	17.03	35019	5764	2.19%
2026-05-13	16.68	16.80	0.12	0.72%	16.40	17.37	43861	7329	2.74%
2026-05-12	16.77	16.68	-0.35	-2.06%	16.10	16.99	68556	11327	4.28%
2026-05-11	15.50	17.03	1.63	10.58%	15.10	17.50	132789	21821	8.30%
2026-05-08	13.00	15.40	2.33	17.83%	12.72	15.60	128593	18547	8.04%
2026-05-07	12.94	13.07	-0.06	-0.46%	12.57	13.53	75366	9775	4.71%
2026-05-06	13.10	13.13	-0.38	-2.81%	13.00	13.77	80418	10597	5.03%
2026-04-29	13.83	13.51	-0.40	-2.88%	13.50	14.04	63904	8778	3.99%
2026-04-28	13.40	13.91	0.23	1.68%	13.40	14.04	39514	5475	2.47%
2026-04-27	13.40	13.68	-0.04	-0.29%	13.21	13.78	38354	5159	2.40%
2026-04-24	13.32	13.72	0.27	2.01%	13.20	13.75	41569	5612	2.60%
2026-04-23	13.26	13.45	0.02	0.15%	13.26	13.98	34865	4724	2.18%
2026-04-22	13.46	13.43	-0.08	-0.59%	13.21	13.97	61114	8284	3.82%
2026-04-21	13.93	13.51	-0.42	-3.02%	13.49	13.94	48391	6624	3.02%
2026-04-20	13.48	13.93	0.38	2.80%	13.48	14.26	60190	8390	3.76%
2026-04-17	14.10	13.55	-0.59	-4.17%	13.41	14.10	77582	10555	4.85%
2026-04-16	14.18	14.14	-0.04	-0.28%	13.90	14.29	47229	6640	2.95%
2026-04-15	14.52	14.18	0.04	0.28%	13.80	14.60	52814	7532	3.30%
2026-04-14	14.53	14.14	-0.30	-2.08%	13.76	14.60	60915	8545	3.81%
2026-04-13	14.39	14.44	-0.32	-2.17%	14.23	14.82	70836	10289	4.43%
2026-04-10	14.58	14.76	0.19	1.30%	14.43	15.09	75200	11084	4.70%
2026-04-09	14.42	14.57	0.14	0.97%	14.03	14.71	46712	6720	2.92%
2026-04-08	13.60	14.43	1.20	9.07%	13.50	14.43	68382	9509	4.27%
2026-04-07	13.19	13.23	0.04	0.30%	12.89	13.50	39094	5191	2.44%
2026-04-03	13.73	13.19	-0.53	-3.86%	12.84	13.90	56308	7456	3.52%
2026-04-02	14.32	13.72	-0.78	-5.38%	13.68	14.57	49822	6986	3.11%
2026-04-01	14.80	14.50	0.01	0.07%	14.22	15.06	58341	8540	3.65%
2026-03-31	14.60	14.49	-0.23	-1.56%	14.34	14.88	58105	8471	3.63%
2026-03-30	14.80	14.72	-0.51	-3.35%	14.31	15.18	73648	10899	4.60%
2026-03-27	14.54	15.23	0.49	3.32%	14.54	15.49	57062	8676	3.57%
2026-03-26	14.88	14.74	-0.05	-0.34%	14.47	14.91	52656	7749	3.29%
2026-03-25	14.27	14.79	0.88	6.33%	14.27	14.86	71486	10418	4.47%
2026-03-24	13.27	13.91	0.98	7.58%	13.13	13.91	62826	8425	3.93%
2026-03-23	13.60	12.93	-1.27	-8.94%	12.83	13.70	94498	12477	5.91%
2026-03-20	14.00	14.20	-0.45	-3.07%	13.36	14.71	126584	17714	7.91%
2026-03-19	14.71	14.65	-0.32	-2.14%	14.61	14.98	28502	4201	1.78%
2026-03-18	14.68	14.97	0.21	1.42%	14.53	15.10	41072	6131	2.57%
2026-03-17	14.51	14.76	0.28	1.93%	14.49	15.04	37270	5499	2.33%
2026-03-16	14.68	14.48	-0.34	-2.29%	14.40	14.75	27424	3991	1.71%
2026-03-13	14.26	14.82	0.58	4.07%	14.22	14.87	47680	6944	2.98%
2026-03-12	14.67	14.24	-0.66	-4.43%	14.13	14.80	70191	10108	4.39%
2026-03-11	15.16	14.90	-0.31	-2.04%	14.88	15.59	48828	7375	3.05%
2026-03-10	15.11	15.21	0.21	1.40%	14.71	15.29	47569	7172	2.97%
2026-03-09	14.60	15.00	-0.10	-0.66%	14.42	15.17	37560	5566	2.35%
2026-03-06	14.58	15.10	0.35	2.37%	14.42	15.18	39080	5819	2.44%
2026-03-05	15.07	14.75	-0.07	-0.47%	14.40	15.26	40410	5955	2.53%
2026-03-04	14.41	14.82	0.41	2.85%	14.18	14.82	42935	6234	2.68%
2026-03-03	14.81	14.41	-0.41	-2.77%	14.01	15.38	72298	10576	4.52%
2026-03-02	14.56	14.82	-0.08	-0.54%	14.50	15.27	71656	10674	4.48%
2026-02-27	13.90	14.90	0.81	5.75%	13.85	15.02	77238	11269	4.83%
2026-02-26	14.02	14.09	0.30	2.18%	13.76	14.38	68384	9660	4.27%
2026-02-25	13.20	13.79	0.53	4.00%	13.20	13.95	53088	7234	3.32%
2026-02-24	12.89	13.26	0.42	3.27%	12.77	13.50	55372	7291	3.46%