扬州金泉 (603307) - 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
2026-03-20	38.88	38.07	-0.83	-2.13%	38.00	39.42	6330	2431	0.94%
2026-03-19	39.70	38.90	-1.31	-3.26%	38.81	40.20	5686	2238	0.85%
2026-03-18	39.28	40.21	0.93	2.37%	39.03	40.32	5752	2281	0.86%
2026-03-17	40.40	39.28	-0.92	-2.29%	39.22	40.66	5084	2029	0.76%
2026-03-16	39.67	40.20	0.27	0.68%	39.66	40.52	5552	2229	0.83%
2026-03-13	39.71	39.93	-0.14	-0.35%	39.71	40.75	5195	2094	0.78%
2026-03-12	40.00	40.07	-0.19	-0.47%	39.98	40.50	3339	1342	0.50%
2026-03-11	40.88	40.26	-0.44	-1.08%	40.15	40.89	4600	1861	0.69%
2026-03-10	39.95	40.70	0.97	2.44%	39.80	40.76	6282	2540	0.94%
2026-03-09	39.50	39.73	-0.19	-0.48%	38.95	39.92	6339	2502	0.95%
2026-03-06	38.62	39.92	1.07	2.75%	38.22	40.14	6584	2599	0.98%
2026-03-05	39.25	38.85	0.03	0.08%	38.30	39.57	7275	2832	1.09%
2026-03-04	38.89	38.82	-0.22	-0.56%	38.50	39.18	5434	2111	0.81%
2026-03-03	39.53	39.04	-0.51	-1.29%	38.90	40.17	7854	3099	1.17%
2026-03-02	40.06	39.55	-1.33	-3.25%	39.20	40.75	10899	4342	1.63%
2026-02-27	41.58	40.88	-0.86	-2.06%	40.70	41.66	8739	3590	1.30%
2026-02-26	41.76	41.74	-0.13	-0.31%	41.56	42.18	5364	2243	0.80%
2026-02-25	42.00	41.87	-0.15	-0.36%	41.81	42.37	6478	2730	0.97%
2026-02-24	42.00	42.02	0.51	1.23%	41.56	42.23	7133	2996	1.06%
2026-02-13	41.67	41.51	-0.05	-0.12%	41.34	42.07	5997	2505	3.53%
2026-02-12	41.93	41.56	-0.63	-1.49%	41.45	42.35	5562	2323	3.27%
2026-02-11	42.33	42.19	-0.11	-0.26%	41.88	42.58	7325	3097	4.31%
2026-02-10	42.81	42.30	-0.35	-0.82%	42.25	42.95	5133	2180	3.02%
2026-02-09	42.57	42.65	0.49	1.16%	42.00	42.65	6967	2954	4.10%
2026-02-06	41.67	42.16	0.05	0.12%	41.51	42.47	6408	2701	3.77%
2026-02-05	41.85	42.11	0.43	1.03%	41.58	42.19	5930	2492	3.49%
2026-02-04	41.90	41.68	0.09	0.22%	41.31	42.00	6183	2579	3.64%
2026-02-03	41.09	41.59	0.67	1.64%	40.82	41.70	5526	2285	3.25%
2026-02-02	40.76	40.92	0.32	0.79%	40.60	41.82	11589	4786	6.82%
2026-01-30	39.80	40.60	0.40	1.00%	39.80	40.80	7091	2864	4.17%
2026-01-29	40.28	40.20	-0.34	-0.84%	39.96	41.15	8331	3372	4.90%
2026-01-28	41.10	40.54	-0.49	-1.19%	40.42	41.28	6950	2831	4.09%
2026-01-27	42.03	41.03	-1.00	-2.38%	40.36	42.04	9999	4088	5.88%
2026-01-26	43.10	42.03	-1.12	-2.60%	41.81	43.10	8593	3630	5.05%
2026-01-23	41.90	43.15	1.15	2.74%	41.86	43.15	12093	5150	7.11%
2026-01-22	41.45	42.00	0.58	1.40%	41.33	42.08	8230	3444	4.84%
2026-01-21	41.12	41.42	0.11	0.27%	40.97	41.47	5715	2357	3.36%
2026-01-20	41.32	41.31	-0.15	-0.36%	40.97	41.71	7503	3104	4.41%
2026-01-19	40.70	41.46	0.69	1.69%	40.46	41.69	13264	5469	7.80%
2026-01-16	40.90	40.77	-0.04	-0.10%	40.66	40.97	8399	3425	4.94%
2026-01-15	40.80	40.81	0.04	0.10%	40.56	41.00	9415	3842	5.54%
2026-01-14	40.30	40.77	0.22	0.54%	40.30	40.88	12860	5224	7.56%
2026-01-13	41.00	40.55	-1.04	-2.50%	40.50	41.20	20917	8540	12.30%
2026-01-12	42.52	41.59	-0.96	-2.26%	40.40	45.60	47569	19830	27.98%
2026-01-09	40.41	42.55	2.14	5.30%	40.30	42.69	21688	9048	12.76%
2026-01-08	39.80	40.41	0.90	2.28%	39.51	40.62	11401	4579	6.71%
2026-01-07	39.82	39.51	-0.19	-0.48%	39.39	40.40	12906	5127	7.59%
2026-01-06	40.30	39.70	-0.34	-0.85%	39.50	40.30	5741	2283	3.38%
2026-01-05	39.31	40.04	0.73	1.86%	39.03	40.66	13146	5269	7.73%
2025-12-31	38.99	39.31	0.32	0.82%	38.62	39.38	4731	1848	2.78%
2025-12-30	39.34	38.99	-0.30	-0.76%	38.80	39.43	5876	2298	3.46%
2025-12-29	39.11	39.29	0.28	0.72%	38.91	39.48	6469	2535	3.81%
2025-12-26	40.05	39.01	-0.92	-2.30%	38.87	40.05	8511	3347	5.01%
2025-12-25	39.61	39.93	0.32	0.81%	39.38	40.05	4246	1690	2.50%
2025-12-24	39.20	39.61	0.49	1.25%	38.99	39.77	6395	2529	3.76%
2025-12-23	39.35	39.12	-0.22	-0.56%	38.89	39.50	4435	1734	2.61%
2025-12-22	39.22	39.34	0.35	0.90%	38.92	39.57	9288	3640	5.46%
2025-12-19	38.46	38.99	0.52	1.35%	38.10	39.02	5652	2190	3.32%
2025-12-18	38.19	38.47	0.14	0.37%	38.00	38.82	10597	4064	6.23%
2025-12-17	38.49	38.33	-0.02	-0.05%	37.50	38.55	9512	3609	5.60%
2025-12-16	39.56	38.35	-1.01	-2.57%	38.15	39.56	5691	2197	3.35%
2025-12-15	39.00	39.36	0.25	0.64%	38.65	39.63	5257	2065	3.09%
2025-12-12	39.75	39.11	-0.23	-0.58%	39.08	40.37	5544	2197	3.26%