扬州金泉(603307)股票行情 扬州金泉股票行情 603307股票行情_爱股网
扬州金泉(603307)股票行情
扬州金泉(603307)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 46.69 | 46.50 | -0.27 | -0.58% | 45.62 | 47.80 | 15526 | 7218.00 | 9.13% |
| 2025-10-27 | 44.80 | 46.77 | 1.87 | 4.16% | 44.44 | 47.84 | 17104 | 7933.16 | 10.06% |
| 2025-10-24 | 43.74 | 44.90 | 1.58 | 3.65% | 42.81 | 45.00 | 16053 | 7052.19 | 9.44% |
| 2025-10-23 | 45.60 | 43.32 | -2.35 | -5.15% | 42.68 | 45.82 | 20703 | 9026.32 | 12.18% |
| 2025-10-22 | 45.85 | 45.67 | -0.07 | -0.15% | 45.05 | 47.60 | 15845 | 7335.73 | 9.32% |
| 2025-10-21 | 46.55 | 45.74 | -1.26 | -2.68% | 45.28 | 47.00 | 22402 | 10288.13 | 13.18% |
| 2025-10-20 | 47.18 | 47.00 | 0.52 | 1.12% | 46.00 | 48.25 | 30063 | 14223.28 | 17.68% |
| 2025-10-17 | 45.99 | 46.48 | 1.48 | 3.29% | 45.30 | 48.44 | 39606 | 18607.42 | 23.30% |
| 2025-10-16 | 45.90 | 45.00 | -0.06 | -0.13% | 44.17 | 46.63 | 57768 | 26271.43 | 33.98% |
| 2025-10-15 | 40.91 | 45.06 | 4.10 | 10.01% | 40.91 | 45.06 | 48959 | 21656.59 | 28.80% |
| 2025-10-14 | 40.30 | 40.96 | 0.86 | 2.14% | 40.12 | 41.48 | 12952 | 5284.51 | 7.62% |
| 2025-10-13 | 39.80 | 40.10 | -0.47 | -1.16% | 39.00 | 40.69 | 4460 | 1784.54 | 2.62% |
| 2025-10-10 | 39.75 | 40.57 | 0.62 | 1.55% | 39.75 | 40.88 | 6719 | 2728.77 | 3.95% |
| 2025-10-09 | 40.33 | 39.95 | -0.30 | -0.75% | 39.93 | 40.63 | 4455 | 1788.83 | 2.62% |
| 2025-09-30 | 40.61 | 40.25 | -0.37 | -0.91% | 40.00 | 40.65 | 4163 | 1677.24 | 2.45% |
| 2025-09-29 | 40.56 | 40.62 | -0.03 | -0.07% | 39.84 | 40.75 | 4361 | 1764.60 | 2.57% |
| 2025-09-26 | 40.59 | 40.65 | 0.06 | 0.15% | 39.76 | 40.78 | 4776 | 1928.36 | 2.81% |
| 2025-09-25 | 40.52 | 40.59 | 0.07 | 0.17% | 40.38 | 41.06 | 3996 | 1623.43 | 2.35% |
| 2025-09-24 | 40.09 | 40.52 | 0.05 | 0.12% | 40.09 | 40.99 | 5701 | 2313.00 | 3.35% |
| 2025-09-23 | 40.12 | 40.47 | 0.00 | 0.00% | 39.08 | 40.76 | 6198 | 2482.31 | 3.65% |
| 2025-09-22 | 41.54 | 40.47 | -0.53 | -1.29% | 40.19 | 41.54 | 6439 | 2613.30 | 3.79% |
| 2025-09-19 | 40.87 | 41.00 | 0.60 | 1.49% | 39.91 | 41.12 | 5949 | 2408.48 | 3.50% |
| 2025-09-18 | 40.83 | 40.40 | -0.39 | -0.96% | 39.82 | 41.09 | 5946 | 2411.19 | 3.50% |
| 2025-09-17 | 40.81 | 40.79 | 0.14 | 0.34% | 40.68 | 41.27 | 6519 | 2673.28 | 3.83% |
| 2025-09-16 | 40.63 | 41.05 | 0.41 | 1.01% | 40.42 | 41.20 | 5087 | 2081.78 | 2.99% |
| 2025-09-15 | 40.83 | 40.64 | 0.01 | 0.02% | 40.18 | 40.83 | 4108 | 1665.41 | 2.42% |
| 2025-09-12 | 40.75 | 40.63 | -0.17 | -0.42% | 40.37 | 41.13 | 5064 | 2062.50 | 2.98% |
| 2025-09-11 | 40.97 | 40.80 | 0.15 | 0.37% | 39.90 | 40.97 | 6293 | 2553.44 | 3.70% |
| 2025-09-10 | 40.65 | 40.65 | 0.25 | 0.62% | 40.20 | 40.80 | 5890 | 2387.15 | 3.46% |
| 2025-09-09 | 40.58 | 40.40 | -0.19 | -0.47% | 40.16 | 40.58 | 5095 | 2056.46 | 3.00% |
| 2025-09-08 | 39.62 | 40.59 | 0.61 | 1.53% | 39.60 | 40.65 | 8913 | 3596.37 | 5.24% |
| 2025-09-05 | 39.07 | 39.98 | 0.93 | 2.38% | 38.90 | 40.00 | 8710 | 3444.28 | 5.12% |
| 2025-09-04 | 38.91 | 39.05 | -0.25 | -0.64% | 38.52 | 39.50 | 6973 | 2719.03 | 4.10% |
| 2025-09-03 | 39.15 | 39.30 | 0.15 | 0.38% | 38.52 | 39.80 | 5743 | 2246.05 | 3.38% |
| 2025-09-02 | 39.18 | 39.15 | 0.05 | 0.13% | 38.41 | 39.37 | 6098 | 2371.77 | 3.59% |
| 2025-09-01 | 39.81 | 39.10 | -0.19 | -0.48% | 38.94 | 40.39 | 7176 | 2834.16 | 4.22% |
| 2025-08-29 | 39.83 | 39.29 | 0.04 | 0.10% | 39.02 | 39.85 | 5015 | 1983.84 | 2.95% |
| 2025-08-28 | 39.51 | 39.25 | -0.65 | -1.63% | 38.14 | 40.10 | 10093 | 3943.48 | 5.94% |
| 2025-08-27 | 40.90 | 39.90 | -1.13 | -2.75% | 39.08 | 41.29 | 8960 | 3611.66 | 5.27% |
| 2025-08-26 | 41.10 | 41.03 | -0.19 | -0.46% | 40.88 | 41.68 | 5333 | 2190.52 | 3.14% |
| 2025-08-25 | 41.15 | 41.22 | 0.07 | 0.17% | 40.66 | 41.63 | 8100 | 3329.75 | 4.76% |
| 2025-08-22 | 41.00 | 41.15 | 0.07 | 0.17% | 41.00 | 42.81 | 12227 | 5082.73 | 7.19% |
| 2025-08-21 | 40.20 | 41.08 | 0.88 | 2.19% | 40.20 | 41.68 | 13143 | 5397.68 | 7.73% |
| 2025-08-20 | 40.37 | 40.20 | 0.23 | 0.58% | 39.60 | 40.37 | 4728 | 1887.28 | 2.78% |
| 2025-08-19 | 39.89 | 39.97 | 0.42 | 1.06% | 39.41 | 40.01 | 5802 | 2309.92 | 3.41% |
| 2025-08-18 | 39.52 | 39.55 | 0.30 | 0.76% | 39.34 | 39.98 | 5489 | 2177.10 | 3.23% |
| 2025-08-15 | 39.40 | 39.25 | -0.04 | -0.10% | 38.74 | 39.50 | 6440 | 2522.79 | 3.79% |
| 2025-08-14 | 40.13 | 39.29 | -0.84 | -2.09% | 39.23 | 40.36 | 8934 | 3534.99 | 5.26% |
| 2025-08-13 | 40.41 | 40.13 | -0.26 | -0.64% | 39.89 | 40.70 | 5957 | 2387.56 | 3.50% |
| 2025-08-12 | 40.47 | 40.39 | -0.04 | -0.10% | 40.32 | 40.95 | 5378 | 2181.62 | 3.16% |
| 2025-08-11 | 40.10 | 40.43 | 0.33 | 0.82% | 40.00 | 40.65 | 5965 | 2409.40 | 3.51% |
| 2025-08-08 | 40.14 | 40.10 | -0.08 | -0.20% | 39.73 | 40.65 | 6009 | 2406.72 | 3.53% |
| 2025-08-07 | 41.14 | 40.18 | -0.96 | -2.33% | 39.87 | 41.14 | 14669 | 5919.84 | 8.63% |
| 2025-08-06 | 40.84 | 41.14 | 0.30 | 0.73% | 40.12 | 42.50 | 25292 | 10478.48 | 14.88% |
| 2025-08-05 | 40.16 | 40.84 | 0.90 | 2.25% | 40.12 | 41.04 | 6296 | 2551.38 | 3.70% |
| 2025-08-04 | 39.76 | 39.94 | 0.54 | 1.37% | 39.11 | 40.08 | 4479 | 1782.14 | 2.63% |
| 2025-08-01 | 39.00 | 39.40 | 0.44 | 1.13% | 38.89 | 39.55 | 5106 | 2006.31 | 3.00% |
| 2025-07-31 | 39.45 | 38.96 | -0.60 | -1.52% | 38.78 | 39.81 | 5164 | 2022.61 | 3.04% |
| 2025-07-30 | 40.21 | 39.56 | -0.45 | -1.12% | 39.35 | 40.21 | 4559 | 1808.45 | 2.68% |
| 2025-07-29 | 40.11 | 40.01 | -0.01 | -0.02% | 39.70 | 40.47 | 5002 | 1998.85 | 2.94% |
| 2025-07-28 | 39.79 | 40.02 | 0.22 | 0.55% | 39.41 | 40.95 | 10420 | 4192.61 | 6.13% |
| 2025-07-25 | 38.89 | 39.80 | 0.91 | 2.34% | 38.71 | 39.88 | 8950 | 3526.38 | 5.26% |
| 2025-07-24 | 39.14 | 38.89 | 0.08 | 0.21% | 38.81 | 39.37 | 4460 | 1741.96 | 2.62% |
| 2025-07-23 | 38.80 | 38.81 | -0.07 | -0.18% | 38.72 | 39.13 | 3859 | 1500.71 | 2.27% |
| 2025-07-22 | 39.05 | 38.88 | -0.33 | -0.84% | 38.81 | 39.68 | 5563 | 2173.32 | 3.27% |
| 2025-07-21 | 38.60 | 39.21 | 0.61 | 1.58% | 38.45 | 39.29 | 6959 | 2711.77 | 4.09% |
| 2025-07-18 | 38.75 | 38.60 | 0.17 | 0.44% | 38.21 | 38.75 | 4582 | 1762.29 | 2.70% |
| 2025-07-17 | 38.41 | 38.43 | 0.01 | 0.03% | 38.28 | 38.57 | 5155 | 1981.53 | 3.03% |
| 2025-07-16 | 37.98 | 38.42 | 0.44 | 1.16% | 37.81 | 38.46 | 7799 | 2978.61 | 4.59% |
| 2025-07-15 | 38.18 | 37.98 | -0.02 | -0.05% | 37.11 | 38.18 | 7353 | 2777.36 | 4.33% |
| 2025-07-14 | 37.69 | 38.00 | 0.34 | 0.90% | 37.53 | 38.07 | 4682 | 1773.34 | 2.75% |
| 2025-07-11 | 37.92 | 37.66 | 0.04 | 0.11% | 37.36 | 37.93 | 4909 | 1848.00 | 2.89% |
| 2025-07-10 | 38.10 | 37.62 | -0.44 | -1.16% | 37.54 | 38.12 | 6397 | 2415.43 | 3.76% |
| 2025-07-09 | 37.67 | 38.06 | 0.12 | 0.32% | 37.67 | 38.23 | 6337 | 2408.28 | 3.73% |
| 2025-07-08 | 37.85 | 37.94 | 0.23 | 0.61% | 37.42 | 38.05 | 5347 | 2026.09 | 3.15% |
| 2025-07-07 | 37.10 | 37.71 | 0.55 | 1.48% | 37.08 | 37.71 | 3936 | 1472.55 | 2.32% |
| 2025-07-04 | 37.62 | 37.16 | -0.46 | -1.22% | 37.07 | 37.88 | 3572 | 1332.13 | 2.10% |
| 2025-07-03 | 37.30 | 37.62 | 0.34 | 0.91% | 37.30 | 37.81 | 5285 | 1988.13 | 3.11% |
| 2025-07-02 | 37.54 | 37.28 | -0.03 | -0.08% | 37.01 | 37.54 | 3930 | 1464.45 | 2.31% |
| 2025-07-01 | 37.13 | 37.31 | 0.19 | 0.51% | 37.05 | 37.51 | 4873 | 1815.33 | 2.87% |
上证大盘股票行情在线 K线走势图
扬州金泉(603307)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
