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
2026-08-20	25.08	25.44	0.50	2.00%	25.00	25.78	6523	1659	0.67%
2026-08-19	25.80	24.94	-0.86	-3.33%	24.76	26.01	8243	2082	0.85%
2026-08-18	25.20	25.80	0.58	2.30%	25.06	25.96	9076	2315	0.93%
2026-08-17	24.72	25.22	0.52	2.11%	24.53	25.24	6191	1542	0.64%
2026-08-14	24.66	24.70	0.04	0.16%	24.48	24.87	4952	1221	0.51%
2026-08-13	25.17	24.66	-0.40	-1.60%	24.66	25.19	5600	1399	0.58%
2026-08-12	24.99	25.06	-0.04	-0.16%	24.66	25.19	5752	1438	0.59%
2026-08-11	25.06	25.10	0.04	0.16%	24.51	25.22	5042	1253	0.52%
2026-08-10	24.20	25.06	0.83	3.43%	24.16	25.18	7804	1938	0.80%
2026-08-07	24.10	24.23	0.19	0.79%	23.59	24.27	5033	1203	0.52%
2026-08-06	23.69	24.04	0.19	0.80%	23.60	24.24	6066	1453	0.62%
2026-08-05	24.21	23.85	-0.35	-1.45%	23.58	24.40	7399	1770	0.76%
2026-08-04	24.07	24.20	0.26	1.09%	23.83	24.55	7875	1906	0.81%
2026-08-03	23.14	23.94	0.97	4.22%	22.51	24.11	7580	1784	0.78%
2026-07-31	22.58	22.97	0.62	2.77%	22.20	22.97	7702	1753	0.79%
2026-07-30	22.41	22.35	0.09	0.40%	22.11	22.93	8418	1900	0.87%
2026-07-29	21.94	22.26	0.41	1.88%	21.76	22.47	7000	1555	0.72%
2026-07-28	21.56	21.85	0.28	1.30%	21.21	22.08	6850	1494	0.71%
2026-07-27	21.45	21.57	0.39	1.84%	21.10	22.19	9480	2051	0.98%
2026-07-24	21.80	21.18	-0.77	-3.51%	21.07	21.82	7641	1632	0.79%
2026-07-23	21.44	21.95	0.40	1.86%	21.18	21.99	7696	1654	0.79%
2026-07-22	21.67	21.55	-0.12	-0.55%	21.12	22.32	10646	2297	1.10%
2026-07-21	23.11	21.67	-0.75	-3.35%	20.93	23.11	11185	2413	1.15%
2026-07-20	22.99	22.42	-0.57	-2.48%	21.61	23.32	10979	2484	1.13%
2026-07-17	24.10	22.99	-1.14	-4.72%	22.83	24.50	7997	1889	0.82%
2026-07-16	23.97	24.13	0.09	0.37%	23.60	24.45	4891	1180	0.50%
2026-07-15	23.65	24.04	0.30	1.26%	23.50	24.30	6879	1648	0.71%
2026-07-14	23.21	23.74	0.44	1.89%	23.00	23.81	5989	1405	0.62%
2026-07-13	24.00	23.30	-0.67	-2.80%	23.20	24.00	10022	2356	1.03%
2026-07-10	23.25	23.97	0.70	3.01%	23.03	24.29	8038	1911	0.83%
2026-07-09	23.45	23.27	-0.43	-1.81%	22.84	23.70	4950	1148	0.51%
2026-07-08	23.76	23.70	-0.06	-0.25%	23.20	23.96	5886	1389	0.61%
2026-07-07	24.80	23.76	-0.95	-3.84%	23.76	25.00	7842	1893	0.81%
2026-07-06	24.89	24.71	0.06	0.24%	24.27	25.49	7888	1950	0.81%
2026-07-03	24.28	24.65	0.39	1.61%	24.24	24.86	6749	1662	0.69%
2026-07-02	24.34	24.26	0.14	0.58%	23.98	24.60	8620	2101	0.89%
2026-07-01	23.19	24.12	0.77	3.30%	22.80	24.64	10578	2532	1.09%
2026-06-30	23.47	23.35	-0.23	-0.98%	23.08	24.17	8690	2041	0.89%
2026-06-29	24.00	23.58	-0.17	-0.72%	22.65	24.12	7827	1831	0.81%
2026-06-26	24.05	23.75	-0.49	-2.02%	23.25	24.08	8083	1902	0.83%
2026-06-25	25.19	24.24	-0.95	-3.77%	23.76	25.20	9677	2346	1.00%
2026-06-24	25.71	25.19	-0.51	-1.98%	24.80	25.97	8683	2203	0.89%
2026-06-23	25.43	25.70	0.30	1.18%	25.29	26.00	7457	1918	0.77%
2026-06-22	25.01	25.40	-0.12	-0.47%	24.46	25.54	8860	2217	0.91%
2026-06-18	25.33	25.52	-0.03	-0.12%	25.12	26.08	10977	2810	1.13%
2026-06-17	25.71	25.55	-0.16	-0.62%	25.20	26.10	10759	2741	1.11%
2026-06-16	26.28	25.71	-0.29	-1.12%	25.18	26.28	9533	2439	0.98%
2026-06-15	25.94	26.00	0.06	0.23%	25.70	26.72	8798	2304	0.91%
2026-06-12	26.03	25.94	-0.03	-0.12%	25.68	26.37	6886	1787	0.71%
2026-06-11	26.02	25.97	-0.09	-0.35%	25.39	26.42	7941	2049	0.82%
2026-06-10	26.30	26.06	-0.77	-2.87%	25.13	26.69	13552	3490	1.39%
2026-06-09	38.15	39.90	1.75	4.59%	38.15	40.20	11412	4492	1.70%
2026-06-08	38.40	38.15	-0.95	-2.43%	37.68	39.63	13834	5354	2.06%
2026-06-05	37.51	39.10	1.65	4.41%	36.90	39.26	7369	2818	1.10%
2026-06-04	38.05	37.45	-0.61	-1.60%	37.17	38.36	5967	2242	0.89%
2026-06-03	39.13	38.06	-0.90	-2.31%	37.83	39.13	6676	2554	1.00%
2026-06-02	40.39	38.96	-1.42	-3.52%	38.69	40.54	8205	3227	1.22%
2026-06-01	38.90	40.38	1.11	2.83%	38.57	40.52	8674	3450	1.29%
2026-05-29	40.19	39.27	-0.74	-1.85%	39.15	40.71	6243	2475	0.93%
2026-05-28	39.89	40.01	0.31	0.78%	35.80	40.66	7692	3080	1.15%
2026-05-27	41.00	39.70	-1.56	-3.78%	39.44	41.47	7989	3203	1.19%
2026-05-26	42.00	41.26	-0.81	-1.93%	40.85	42.39	6381	2649	0.95%
2026-05-25	44.00	42.07	-1.93	-4.39%	41.32	44.00	9163	3890	1.37%
2026-05-22	42.51	44.00	1.54	3.63%	42.06	44.18	10409	4514	1.55%
2026-05-21	43.64	42.46	-1.18	-2.70%	42.30	44.36	10067	4365	1.50%
2026-05-20	45.00	43.64	0.00	0.00%	43.17	45.00	8306	3629	1.24%
2026-05-19	44.41	43.64	-0.50	-1.13%	42.87	44.55	5907	2568	0.88%
2026-05-18	43.95	44.14	0.19	0.43%	43.50	44.36	7441	3266	1.11%
2026-05-15	44.06	43.95	-0.45	-1.01%	43.63	44.70	6578	2905	0.98%
2026-05-14	44.60	44.40	0.02	0.05%	44.10	44.77	6078	2703	0.91%
2026-05-13	45.00	44.38	-0.46	-1.03%	44.14	45.28	8784	3920	1.31%
2026-05-12	45.98	44.84	-1.26	-2.73%	44.63	45.98	9650	4366	1.44%