泉阳泉(600189)股票信息
| 股票代码 | 600189 |
| 股票名称 | 泉阳泉 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 7.90 |
| 今开/元 | 7.89 |
| 最高/元 | 8.16 |
| 最低/元 | 7.76 |
| 成交量/手 | 155576.10 |
| 成交额/万 | 12416.98 |
| 股净值/元 | -12.34 |
| 市净率 | 4.66 |
| 总市值/万 | 565006.27 |
| 流通值/万 | 565006.27 |
| 换手率/% | 2.18 |
| 入市日期 | 1998-10-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
泉阳泉(600189)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.89 | 7.90 | 0.00 | 0.00 | 155576.10 | 12416.98 | 2.18 |
| 2024-10-09 | 8.60 | 7.90 | -0.88 | -10.02 | 254459.80 | 20783.65 | 3.56 |
| 2024-10-08 | 9.69 | 8.78 | -0.06 | -0.68 | 408589.18 | 36822.12 | 5.71 |
| 2024-09-30 | 8.40 | 8.84 | 0.63 | 7.67 | 428072.32 | 36639.60 | 5.99 |
| 2024-09-27 | 8.24 | 8.21 | -0.01 | -0.12 | 180704.36 | 14841.77 | 2.53 |
| 2024-09-26 | 7.77 | 8.22 | 0.42 | 5.39 | 261749.75 | 20855.30 | 3.66 |
| 2024-09-25 | 7.30 | 7.80 | 0.37 | 4.98 | 275947.97 | 21131.95 | 3.86 |
| 2024-09-24 | 7.32 | 7.43 | 0.40 | 5.69 | 241832.30 | 17845.85 | 3.38 |
| 2024-09-23 | 6.69 | 7.03 | 0.34 | 5.08 | 117796.12 | 8134.78 | 1.65 |
| 2024-09-20 | 6.74 | 6.69 | -0.05 | -0.74 | 35721.01 | 2394.78 | 0.50 |
| 2024-09-19 | 6.48 | 6.74 | 0.26 | 4.01 | 68750.00 | 4583.81 | 0.96 |
| 2024-09-18 | 6.61 | 6.48 | -0.15 | -2.26 | 43620.00 | 2831.93 | 0.61 |
| 2024-09-13 | 6.65 | 6.63 | -0.03 | -0.45 | 39367.18 | 2617.22 | 0.55 |
| 2024-09-12 | 6.70 | 6.66 | 0.04 | 0.60 | 29191.11 | 1948.21 | 0.41 |
| 2024-09-11 | 6.70 | 6.62 | -0.09 | -1.34 | 36204.00 | 2410.64 | 0.51 |
| 2024-09-10 | 6.73 | 6.71 | -0.01 | -0.15 | 44179.50 | 2958.12 | 0.62 |
| 2024-09-09 | 6.76 | 6.72 | -0.05 | -0.74 | 33162.11 | 2237.71 | 0.46 |
| 2024-09-06 | 6.83 | 6.77 | -0.07 | -1.02 | 39765.00 | 2708.25 | 0.56 |
| 2024-09-05 | 6.67 | 6.84 | 0.17 | 2.55 | 86907.30 | 5960.73 | 1.22 |
| 2024-09-04 | 6.72 | 6.67 | -0.09 | -1.33 | 37184.00 | 2490.15 | 0.52 |
| 2024-09-03 | 6.65 | 6.76 | 0.10 | 1.50 | 31840.00 | 2146.51 | 0.45 |
| 2024-09-02 | 6.86 | 6.66 | -0.13 | -1.92 | 67739.00 | 4618.30 | 0.95 |
| 2024-08-30 | 6.70 | 6.79 | 0.11 | 1.65 | 58994.00 | 4010.30 | 0.82 |
| 2024-08-29 | 6.56 | 6.68 | 0.12 | 1.83 | 37711.00 | 2502.70 | 0.53 |
| 2024-08-28 | 6.45 | 6.56 | 0.05 | 0.77 | 45788.00 | 2979.48 | 0.64 |
| 2024-08-27 | 6.68 | 6.51 | -0.16 | -2.40 | 55452.00 | 3611.22 | 0.78 |
| 2024-08-26 | 6.73 | 6.67 | -0.11 | -1.62 | 69454.00 | 4664.80 | 0.97 |
| 2024-08-23 | 6.75 | 6.78 | 0.06 | 0.89 | 61077.20 | 4114.24 | 0.85 |
| 2024-08-22 | 6.92 | 6.72 | -0.15 | -2.18 | 48717.00 | 3293.16 | 0.68 |
| 2024-08-21 | 6.86 | 6.87 | -0.02 | -0.29 | 29026.00 | 1997.05 | 0.41 |
| 2024-08-20 | 7.05 | 6.89 | -0.13 | -1.85 | 53294.30 | 3685.28 | 0.75 |
| 2024-08-19 | 7.08 | 7.02 | -0.08 | -1.13 | 53773.00 | 3802.18 | 0.75 |
| 2024-08-16 | 7.18 | 7.10 | -0.08 | -1.11 | 31103.00 | 2219.73 | 0.43 |
| 2024-08-15 | 7.14 | 7.18 | 0.04 | 0.56 | 48489.00 | 3476.42 | 0.68 |
| 2024-08-14 | 7.27 | 7.14 | -0.12 | -1.65 | 41781.90 | 3004.04 | 0.58 |
| 2024-08-13 | 7.20 | 7.26 | 0.07 | 0.97 | 56883.87 | 4090.53 | 0.80 |
| 2024-08-12 | 7.46 | 7.19 | -0.38 | -5.02 | 97568.44 | 7107.01 | 1.36 |
| 2024-08-09 | 7.43 | 7.57 | 0.18 | 2.44 | 118509.17 | 9038.27 | 1.66 |
| 2024-08-08 | 7.32 | 7.39 | 0.01 | 0.14 | 56997.69 | 4209.49 | 0.80 |
| 2024-08-07 | 7.58 | 7.38 | -0.19 | -2.51 | 71919.00 | 5353.03 | 1.01 |
| 2024-08-06 | 7.39 | 7.57 | 0.22 | 2.99 | 80712.00 | 6065.42 | 1.13 |
| 2024-08-05 | 7.50 | 7.35 | -0.19 | -2.52 | 91150.83 | 6811.96 | 1.27 |
| 2024-08-02 | 7.55 | 7.54 | -0.03 | -0.40 | 105709.00 | 7991.82 | 1.48 |
| 2024-08-01 | 7.37 | 7.57 | 0.15 | 2.02 | 163079.69 | 12510.03 | 2.28 |
| 2024-07-31 | 7.17 | 7.42 | 0.05 | 0.68 | 147312.37 | 10825.52 | 2.06 |
| 2024-07-30 | 6.91 | 7.37 | 0.46 | 6.66 | 210399.98 | 15379.45 | 2.94 |
| 2024-07-29 | 6.95 | 6.91 | -0.08 | -1.14 | 58127.00 | 4013.16 | 0.81 |
| 2024-07-26 | 7.00 | 6.99 | -0.05 | -0.71 | 67872.00 | 4753.79 | 0.95 |
| 2024-07-25 | 6.87 | 7.04 | 0.09 | 1.30 | 95488.41 | 6746.28 | 1.34 |
| 2024-07-24 | 6.82 | 6.95 | 0.04 | 0.58 | 75478.10 | 5215.70 | 1.06 |
| 2024-07-23 | 6.84 | 6.91 | 0.02 | 0.29 | 106517.20 | 7397.87 | 1.49 |
| 2024-07-22 | 6.80 | 6.89 | 0.09 | 1.32 | 95340.60 | 6509.09 | 1.33 |
| 2024-07-19 | 6.93 | 6.80 | -0.23 | -3.27 | 124621.00 | 8553.24 | 1.74 |
| 2024-07-18 | 6.72 | 7.03 | 0.25 | 3.69 | 221070.71 | 15103.44 | 3.09 |
| 2024-07-17 | 6.46 | 6.78 | 0.19 | 2.88 | 217505.60 | 14896.24 | 3.04 |
| 2024-07-16 | 6.70 | 6.59 | 0.20 | 3.13 | 168950.08 | 11142.90 | 2.36 |
| 2024-07-15 | 6.60 | 6.39 | -0.16 | -2.44 | 47907.00 | 3071.06 | 0.67 |
| 2024-07-12 | 6.49 | 6.55 | 0.09 | 1.39 | 54081.00 | 3519.42 | 0.76 |
| 2024-07-11 | 6.38 | 6.46 | 0.17 | 2.70 | 57337.00 | 3692.21 | 0.80 |
| 2024-07-10 | 6.30 | 6.29 | -0.01 | -0.16 | 36751.00 | 2317.15 | 0.51 |
| 2024-07-09 | 6.30 | 6.30 | 0.01 | 0.16 | 74098.60 | 4614.34 | 1.04 |
| 2024-07-08 | 6.63 | 6.29 | -0.37 | -5.56 | 97619.44 | 6218.87 | 1.36 |
| 2024-07-05 | 6.65 | 6.66 | 0.04 | 0.60 | 38594.00 | 2548.79 | 0.54 |
| 2024-07-04 | 6.87 | 6.62 | -0.31 | -4.47 | 55546.00 | 3723.35 | 0.78 |
| 2024-07-03 | 6.95 | 6.93 | -0.01 | -0.14 | 51939.50 | 3601.99 | 0.73 |
| 2024-07-02 | 6.88 | 6.94 | 0.07 | 1.02 | 101667.90 | 7173.74 | 1.42 |
| 2024-07-01 | 6.58 | 6.87 | 0.23 | 3.46 | 59516.60 | 4023.50 | 0.83 |
| 2024-06-28 | 6.68 | 6.64 | -0.05 | -0.75 | 48148.00 | 3211.40 | 0.67 |
| 2024-06-27 | 6.83 | 6.69 | -0.18 | -2.62 | 34445.00 | 2331.86 | 0.48 |
| 2024-06-26 | 6.77 | 6.87 | 0.10 | 1.48 | 56826.10 | 3835.12 | 0.79 |
| 2024-06-25 | 6.61 | 6.77 | 0.19 | 2.89 | 81269.50 | 5464.53 | 1.14 |
| 2024-06-24 | 6.78 | 6.58 | -0.24 | -3.52 | 64261.30 | 4261.78 | 0.90 |
| 2024-06-21 | 6.82 | 6.82 | -0.01 | -0.15 | 38894.00 | 2659.33 | 0.54 |
| 2024-06-20 | 7.04 | 6.83 | -0.22 | -3.12 | 63991.87 | 4440.67 | 0.89 |
| 2024-06-19 | 6.97 | 7.05 | 0.07 | 1.00 | 52365.50 | 3695.49 | 0.73 |
| 2024-06-18 | 7.00 | 6.98 | -0.01 | -0.14 | 62250.10 | 4330.70 | 0.87 |
| 2024-06-17 | 7.08 | 6.99 | -0.16 | -2.24 | 60912.00 | 4280.47 | 0.85 |
| 2024-06-14 | 7.09 | 7.15 | 0.06 | 0.85 | 58787.60 | 4162.81 | 0.82 |
| 2024-06-13 | 7.31 | 7.09 | -0.21 | -2.88 | 74064.90 | 5279.59 | 1.04 |
| 2024-06-12 | 7.28 | 7.30 | 0.00 | 0.00 | 40451.31 | 2957.71 | 0.57 |
| 2024-06-11 | 7.19 | 7.30 | 0.08 | 1.11 | 53493.00 | 3885.98 | 0.75 |
| 2024-06-07 | 7.11 | 7.22 | 0.21 | 3.00 | 79401.80 | 5690.88 | 1.11 |
| 2024-06-06 | 7.37 | 7.01 | -0.37 | -5.01 | 140384.35 | 9953.39 | 1.96 |
| 2024-06-05 | 7.42 | 7.38 | -0.12 | -1.60 | 47827.20 | 3568.07 | 0.67 |
| 2024-06-04 | 7.45 | 7.50 | -0.03 | -0.40 | 65285.00 | 4889.89 | 0.91 |
| 2024-06-03 | 7.73 | 7.53 | -0.20 | -2.59 | 88010.00 | 6663.96 | 1.23 |
| 2024-05-31 | 7.94 | 7.73 | -0.19 | -2.40 | 102179.85 | 7894.20 | 1.43 |
| 2024-05-30 | 7.82 | 7.92 | 0.06 | 0.76 | 92259.01 | 7326.91 | 1.29 |
| 2024-05-29 | 7.82 | 7.86 | 0.06 | 0.77 | 71284.54 | 5600.94 | 1.00 |
| 2024-05-28 | 7.75 | 7.80 | 0.06 | 0.78 | 86945.00 | 6785.16 | 1.22 |
| 2024-05-27 | 7.60 | 7.74 | 0.15 | 1.98 | 73508.00 | 5613.15 | 1.03 |
| 2024-05-24 | 7.75 | 7.59 | -0.22 | -2.82 | 109067.50 | 8398.66 | 1.53 |
| 2024-05-23 | 7.90 | 7.81 | -0.46 | -5.56 | 214786.45 | 16599.31 | 3.00 |
| 2024-05-22 | 8.30 | 8.27 | -0.02 | -0.24 | 53464.83 | 4410.30 | 0.75 |
| 2024-05-21 | 8.50 | 8.29 | -0.21 | -2.47 | 83870.93 | 7010.56 | 1.17 |
| 2024-05-20 | 8.40 | 8.50 | 0.10 | 1.19 | 99337.60 | 8417.10 | 1.39 |
| 2024-05-17 | 8.33 | 8.40 | 0.12 | 1.45 | 103371.00 | 8676.47 | 1.45 |
| 2024-05-16 | 8.15 | 8.28 | 0.15 | 1.85 | 72461.70 | 5999.65 | 1.01 |
| 2024-05-15 | 8.25 | 8.13 | -0.12 | -1.46 | 50487.80 | 4151.59 | 0.71 |
| 2024-05-14 | 8.20 | 8.25 | 0.05 | 0.61 | 55123.00 | 4533.48 | 0.77 |
日K线
周K线
月K线
