*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
2026-09-16	18.73	18.49	-0.46	-2.43%	18.42	19.00	20860	3873	1.30%
2026-09-15	19.23	18.95	-0.27	-1.40%	18.76	19.50	24026	4579	1.50%
2026-09-14	18.08	19.22	0.91	4.97%	18.00	19.65	35405	6732	2.21%
2026-09-11	18.29	18.31	-0.14	-0.76%	18.07	18.48	8917	1628	0.56%
2026-09-10	18.18	18.45	0.40	2.22%	17.95	19.13	21409	3975	1.34%
2026-09-09	18.18	18.05	-0.13	-0.72%	17.96	18.40	12120	2198	0.76%
2026-09-08	18.77	18.18	-0.57	-3.04%	18.10	18.98	15520	2856	0.97%
2026-09-07	18.30	18.75	0.75	4.17%	17.88	19.00	22478	4153	1.40%
2026-09-04	18.35	18.00	-0.35	-1.91%	17.95	18.43	22378	4050	1.40%
2026-09-03	18.99	18.35	-0.38	-2.03%	18.34	19.18	15539	2885	0.97%
2026-09-02	18.78	18.73	-0.05	-0.27%	18.53	19.00	12440	2334	0.78%
2026-09-01	19.10	18.78	-0.55	-2.85%	18.50	19.20	22561	4248	1.41%
2026-08-31	18.81	19.33	0.34	1.79%	18.33	19.66	23882	4570	1.49%
2026-08-28	19.02	18.99	-0.17	-0.89%	18.99	19.60	14411	2771	0.90%
2026-08-27	19.45	19.16	-0.52	-2.64%	19.01	19.78	24537	4740	1.53%
2026-08-26	18.97	19.68	0.68	3.58%	17.90	20.00	45205	8504	2.82%
2026-08-25	19.90	19.00	-0.90	-4.52%	19.00	20.83	41014	8175	2.56%
2026-08-24	18.41	19.90	0.87	4.57%	18.40	21.98	72671	14581	4.54%
2026-08-21	15.94	19.03	2.85	17.61%	15.86	19.42	58513	10554	3.66%
2026-08-20	16.32	16.18	-0.13	-0.80%	15.88	16.85	15202	2466	0.95%
2026-08-19	16.50	16.31	-0.48	-2.86%	16.11	16.84	15833	2588	0.99%
2026-08-18	17.25	16.79	-0.39	-2.27%	16.67	17.29	15366	2595	0.96%
2026-08-17	17.10	17.18	-0.04	-0.23%	16.79	17.44	17721	3026	1.11%
2026-08-14	17.50	17.22	-0.03	-0.17%	17.09	17.50	9201	1585	0.57%
2026-08-13	17.94	17.25	-0.47	-2.65%	17.20	17.94	20490	3592	1.28%
2026-08-12	17.79	17.72	-0.16	-0.89%	17.62	17.95	9501	1686	0.59%
2026-08-11	18.13	17.88	-0.25	-1.38%	17.79	18.47	16297	2922	1.02%
2026-08-10	18.20	18.13	-0.15	-0.82%	17.61	18.85	21035	3819	1.31%
2026-08-07	17.92	18.28	0.02	0.11%	17.92	18.78	30275	5534	1.89%
2026-08-06	17.31	18.26	0.70	3.99%	17.23	18.80	29966	5440	1.87%
2026-08-05	17.00	17.56	0.26	1.50%	16.90	17.95	26019	4489	1.63%
2026-08-04	17.00	17.30	0.36	2.13%	16.94	17.88	20687	3593	1.29%
2026-08-03	17.10	16.94	-0.47	-2.70%	16.88	17.38	13968	2379	0.87%
2026-07-31	17.64	17.41	0.08	0.46%	16.78	17.82	24571	4235	1.54%
2026-07-30	17.10	17.33	-0.08	-0.46%	17.00	18.00	20117	3542	1.26%
2026-07-29	17.30	17.41	-0.09	-0.51%	17.05	18.09	20786	3632	1.30%
2026-07-28	16.85	17.50	1.01	6.12%	16.08	18.00	37512	6541	2.34%
2026-07-27	15.48	16.49	0.80	5.10%	15.11	16.98	26834	4339	1.68%
2026-07-24	16.13	15.69	-0.51	-3.15%	15.40	16.20	19314	3031	1.21%
2026-07-23	16.28	16.20	-0.35	-2.11%	16.02	16.99	25672	4174	1.60%
2026-07-22	17.00	16.55	-0.90	-5.16%	15.88	17.82	35904	6013	2.24%
2026-07-21	17.77	17.45	-0.32	-1.80%	16.39	18.68	47069	8195	2.94%
2026-07-20	18.38	17.77	-0.43	-2.36%	17.30	19.10	42439	7688	2.65%
2026-07-17	17.77	18.20	0.13	0.72%	17.75	19.66	58910	11085	3.68%
2026-07-16	16.42	18.07	1.23	7.30%	16.08	18.86	53386	9554	3.34%
2026-07-15	17.27	16.84	-0.46	-2.66%	16.30	17.27	32260	5402	2.02%
2026-07-14	15.44	17.30	1.22	7.59%	15.38	17.80	60492	9937	3.78%
2026-07-13	16.83	16.08	-1.42	-8.11%	15.71	17.17	66779	10948	4.17%
2026-07-10	17.80	17.50	-0.30	-1.69%	17.00	20.98	84093	15151	5.26%
2026-07-09	21.00	17.80	-4.45	-20.00%	17.80	21.05	122158	23585	7.63%
2026-07-08	21.19	22.25	-1.02	-4.38%	18.62	23.45	129048	26437	8.06%
2026-07-07	29.09	23.27	-5.82	-20.01%	23.27	29.40	150752	37076	9.42%
2026-07-06	24.50	29.09	4.66	19.07%	24.50	29.30	128781	35902	8.05%
2026-07-03	23.03	24.43	1.82	8.05%	22.76	25.00	102100	24718	6.38%
2026-07-02	22.99	22.61	0.25	1.12%	21.35	23.25	51162	11581	3.20%
2026-07-01	22.80	22.36	-0.62	-2.70%	21.60	23.97	58315	13437	3.64%
2026-06-30	23.45	22.98	-0.48	-2.05%	22.23	23.90	40438	9225	2.53%
2026-06-29	23.97	23.46	-0.44	-1.84%	23.01	24.00	33346	7846	2.08%
2026-06-26	23.63	23.90	0.28	1.19%	21.78	25.00	61136	14018	3.82%
2026-06-25	23.99	23.62	-0.38	-1.58%	22.70	26.88	75423	18435	4.71%
2026-06-24	22.22	24.00	1.77	7.96%	22.06	24.36	72371	16883	4.52%
2026-06-23	21.57	22.23	1.13	5.36%	21.56	22.79	52578	11694	3.29%
2026-06-22	20.50	21.10	-0.43	-2.00%	19.81	21.74	73764	15354	4.61%
2026-06-18	19.98	21.53	1.69	8.52%	19.70	22.00	70262	15007	4.39%
2026-06-17	18.50	19.84	1.18	6.32%	18.50	20.10	51329	10037	3.21%
2026-06-16	18.02	18.66	0.48	2.64%	18.02	19.20	41731	7799	2.61%
2026-06-15	17.99	18.18	0.19	1.06%	17.58	18.65	35994	6590	2.25%
2026-06-12	19.78	17.99	-1.33	-6.88%	17.35	19.90	90242	16552	5.64%
2026-06-11	18.11	19.32	0.78	4.21%	18.11	19.48	52977	10064	3.31%
2026-06-10	18.00	18.54	0.18	0.98%	17.80	18.90	69336	12740	4.33%
2026-06-09	17.20	18.36	1.24	7.24%	17.17	18.65	80832	14645	5.05%