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
2025-09-16	40.63	41.05	0.41	1.01%	40.42	41.20	5087	2081	2.99%
2025-09-15	40.83	40.64	0.01	0.02%	40.18	40.83	4108	1665	2.42%
2025-09-12	40.75	40.63	-0.17	-0.42%	40.37	41.13	5064	2062	2.98%
2025-09-11	40.97	40.80	0.15	0.37%	39.90	40.97	6293	2553	3.70%
2025-09-10	40.65	40.65	0.25	0.62%	40.20	40.80	5890	2387	3.46%
2025-09-09	40.58	40.40	-0.19	-0.47%	40.16	40.58	5095	2056	3.00%
2025-09-08	39.62	40.59	0.61	1.53%	39.60	40.65	8913	3596	5.24%
2025-09-05	39.07	39.98	0.93	2.38%	38.90	40.00	8710	3444	5.12%
2025-09-04	38.91	39.05	-0.25	-0.64%	38.52	39.50	6973	2719	4.10%
2025-09-03	39.15	39.30	0.15	0.38%	38.52	39.80	5743	2246	3.38%
2025-09-02	39.18	39.15	0.05	0.13%	38.41	39.37	6098	2371	3.59%
2025-09-01	39.81	39.10	-0.19	-0.48%	38.94	40.39	7176	2834	4.22%
2025-08-29	39.83	39.29	0.04	0.10%	39.02	39.85	5015	1983	2.95%
2025-08-28	39.51	39.25	-0.65	-1.63%	38.14	40.10	10093	3943	5.94%
2025-08-27	40.90	39.90	-1.13	-2.75%	39.08	41.29	8960	3611	5.27%
2025-08-26	41.10	41.03	-0.19	-0.46%	40.88	41.68	5333	2190	3.14%
2025-08-25	41.15	41.22	0.07	0.17%	40.66	41.63	8100	3329	4.76%
2025-08-22	41.00	41.15	0.07	0.17%	41.00	42.81	12227	5082	7.19%
2025-08-21	40.20	41.08	0.88	2.19%	40.20	41.68	13143	5397	7.73%
2025-08-20	40.37	40.20	0.23	0.58%	39.60	40.37	4728	1887	2.78%
2025-08-19	39.89	39.97	0.42	1.06%	39.41	40.01	5802	2309	3.41%
2025-08-18	39.52	39.55	0.30	0.76%	39.34	39.98	5489	2177	3.23%
2025-08-15	39.40	39.25	-0.04	-0.10%	38.74	39.50	6440	2522	3.79%
2025-08-14	40.13	39.29	-0.84	-2.09%	39.23	40.36	8934	3534	5.26%
2025-08-13	40.41	40.13	-0.26	-0.64%	39.89	40.70	5957	2387	3.50%
2025-08-12	40.47	40.39	-0.04	-0.10%	40.32	40.95	5378	2181	3.16%
2025-08-11	40.10	40.43	0.33	0.82%	40.00	40.65	5965	2409	3.51%
2025-08-08	40.14	40.10	-0.08	-0.20%	39.73	40.65	6009	2406	3.53%
2025-08-07	41.14	40.18	-0.96	-2.33%	39.87	41.14	14669	5919	8.63%
2025-08-06	40.84	41.14	0.30	0.73%	40.12	42.50	25292	10478	14.88%
2025-08-05	40.16	40.84	0.90	2.25%	40.12	41.04	6296	2551	3.70%
2025-08-04	39.76	39.94	0.54	1.37%	39.11	40.08	4479	1782	2.63%
2025-08-01	39.00	39.40	0.44	1.13%	38.89	39.55	5106	2006	3.00%
2025-07-31	39.45	38.96	-0.60	-1.52%	38.78	39.81	5164	2022	3.04%
2025-07-30	40.21	39.56	-0.45	-1.12%	39.35	40.21	4559	1808	2.68%
2025-07-29	40.11	40.01	-0.01	-0.02%	39.70	40.47	5002	1998	2.94%
2025-07-28	39.79	40.02	0.22	0.55%	39.41	40.95	10420	4192	6.13%
2025-07-25	38.89	39.80	0.91	2.34%	38.71	39.88	8950	3526	5.26%
2025-07-24	39.14	38.89	0.08	0.21%	38.81	39.37	4460	1741	2.62%
2025-07-23	38.80	38.81	-0.07	-0.18%	38.72	39.13	3859	1500	2.27%
2025-07-22	39.05	38.88	-0.33	-0.84%	38.81	39.68	5563	2173	3.27%
2025-07-21	38.60	39.21	0.61	1.58%	38.45	39.29	6959	2711	4.09%
2025-07-18	38.75	38.60	0.17	0.44%	38.21	38.75	4582	1762	2.70%
2025-07-17	38.41	38.43	0.01	0.03%	38.28	38.57	5155	1981	3.03%
2025-07-16	37.98	38.42	0.44	1.16%	37.81	38.46	7799	2978	4.59%
2025-07-15	38.18	37.98	-0.02	-0.05%	37.11	38.18	7353	2777	4.33%
2025-07-14	37.69	38.00	0.34	0.90%	37.53	38.07	4682	1773	2.75%
2025-07-11	37.92	37.66	0.04	0.11%	37.36	37.93	4909	1848	2.89%
2025-07-10	38.10	37.62	-0.44	-1.16%	37.54	38.12	6397	2415	3.76%
2025-07-09	37.67	38.06	0.12	0.32%	37.67	38.23	6337	2408	3.73%
2025-07-08	37.85	37.94	0.23	0.61%	37.42	38.05	5347	2026	3.15%
2025-07-07	37.10	37.71	0.55	1.48%	37.08	37.71	3936	1472	2.32%
2025-07-04	37.62	37.16	-0.46	-1.22%	37.07	37.88	3572	1332	2.10%
2025-07-03	37.30	37.62	0.34	0.91%	37.30	37.81	5285	1988	3.11%
2025-07-02	37.54	37.28	-0.03	-0.08%	37.01	37.54	3930	1464	2.31%
2025-07-01	37.13	37.31	0.19	0.51%	37.05	37.51	4873	1815	2.87%
2025-06-30	36.62	37.12	0.67	1.84%	36.46	37.22	6545	2417	3.85%
2025-06-27	36.58	36.45	0.18	0.50%	36.00	36.58	3701	1345	2.18%
2025-06-26	36.96	36.87	-0.09	-0.24%	36.59	37.10	6019	2218	3.54%
2025-06-25	37.12	36.96	0.09	0.24%	36.62	37.16	4885	1799	2.87%
2025-06-24	36.28	36.87	0.64	1.77%	36.28	37.08	7006	2576	4.12%
2025-06-23	35.05	36.23	0.83	2.34%	35.05	36.28	5406	1942	3.18%
2025-06-20	35.94	35.40	-0.54	-1.50%	35.27	36.17	6530	2329	3.84%
2025-06-19	36.18	35.94	-0.36	-0.99%	35.79	36.35	7814	2814	4.60%
2025-06-18	36.04	36.30	0.17	0.47%	35.98	36.55	5800	2104	3.41%
2025-06-17	37.20	36.13	-0.72	-1.95%	35.88	37.20	11757	4264	6.92%
2025-06-16	37.22	36.85	-0.55	-1.47%	36.85	37.65	8056	2988	4.74%
2025-06-13	38.10	37.40	-0.70	-1.84%	37.01	38.39	12323	4629	7.25%
2025-06-12	37.49	38.10	0.61	1.63%	37.31	38.23	13572	5135	7.98%
2025-06-11	37.35	37.49	0.28	0.75%	36.87	37.74	10494	3912	6.17%
2025-06-10	37.83	37.21	-0.49	-1.30%	36.87	38.50	15417	5819	9.07%
2025-06-09	37.12	37.70	0.59	1.59%	36.79	38.02	13559	5084	7.98%