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
2026-04-30	41.22	42.32	0.72	1.73%	41.22	42.57	9095	3840	1.36%
2026-04-29	40.84	41.60	1.94	4.89%	40.50	42.10	13336	5552	1.99%
2026-04-28	40.10	39.66	-0.32	-0.80%	39.53	40.37	3402	1355	0.51%
2026-04-27	38.88	39.98	0.85	2.17%	38.50	39.99	5201	2050	0.78%
2026-04-24	38.70	39.13	0.37	0.95%	38.19	39.36	4229	1642	0.63%
2026-04-23	39.50	38.76	-0.79	-2.00%	38.58	39.68	3546	1381	0.53%
2026-04-22	39.38	39.55	-0.25	-0.63%	39.27	39.80	2822	1113	0.42%
2026-04-21	37.83	39.80	-0.03	-0.08%	37.83	39.99	2840	1127	0.42%
2026-04-20	40.19	39.83	0.43	1.09%	39.22	40.19	4088	1615	0.61%
2026-04-17	39.80	39.40	-0.44	-1.10%	39.13	39.95	3031	1196	0.45%
2026-04-16	39.53	39.84	0.30	0.76%	39.26	39.95	2435	966	0.36%
2026-04-15	39.90	39.54	0.00	0.00%	39.51	39.95	4610	1830	0.69%
2026-04-14	39.50	39.54	0.35	0.89%	39.00	39.62	3741	1471	0.56%
2026-04-13	39.35	39.19	-0.26	-0.66%	38.58	39.62	3321	1294	0.50%
2026-04-10	39.35	39.45	0.18	0.46%	39.30	39.86	3852	1524	0.57%
2026-04-09	39.38	39.27	-0.06	-0.15%	39.00	39.48	4158	1632	0.62%
2026-04-08	38.70	39.33	1.45	3.83%	38.68	39.49	5126	2010	0.77%
2026-04-07	36.94	37.88	0.94	2.54%	36.35	38.19	4469	1682	0.67%
2026-04-03	37.85	36.94	-1.20	-3.15%	36.62	38.11	5487	2036	0.82%
2026-04-02	38.78	38.14	-0.64	-1.65%	37.85	38.96	4056	1550	0.61%
2026-04-01	38.61	38.78	0.88	2.32%	38.30	39.00	4711	1822	0.70%
2026-03-31	38.44	37.90	-0.30	-0.79%	37.86	38.70	4631	1775	0.69%
2026-03-30	37.16	38.20	0.35	0.92%	37.16	38.35	4298	1632	0.64%
2026-03-27	37.05	37.85	0.18	0.48%	37.05	38.30	5791	2197	0.86%
2026-03-26	38.21	37.67	-0.55	-1.44%	37.30	38.68	4639	1752	0.69%
2026-03-25	37.37	38.22	0.86	2.30%	37.37	38.28	5704	2167	0.85%
2026-03-24	36.50	37.36	1.70	4.77%	35.71	37.36	7162	2617	1.07%
2026-03-23	37.50	35.66	-2.41	-6.33%	35.46	37.50	9405	3429	1.40%
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%