中盐化工 sh.600328
7.26
+0.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.24 | 7.32 | 7.14 | 7.26 | +0.28% | 1.73 | 1.63% |
| 2026-05-21 | 7.52 | 7.59 | 7.22 | 7.24 | -4.11% | 2.40 | 2.21% |
| 2026-05-20 | 7.61 | 7.68 | 7.47 | 7.55 | -1.31% | 1.82 | 1.65% |
| 2026-05-19 | 7.72 | 7.84 | 7.60 | 7.65 | -0.91% | 2.21 | 1.96% |
| 2026-05-18 | 7.93 | 7.93 | 7.68 | 7.72 | -3.98% | 3.43 | 3.02% |
| 2026-05-15 | 8.22 | 8.37 | 8.01 | 8.04 | +0.50% | 5.12 | 4.28% |
| 2026-05-14 | 8.09 | 8.31 | 8.00 | 8.00 | -1.23% | 3.84 | 3.21% |
| 2026-05-13 | 8.08 | 8.28 | 8.03 | 8.10 | +0.12% | 3.62 | 3.04% |
| 2026-05-12 | 8.12 | 8.28 | 8.05 | 8.09 | +0.25% | 3.05 | 2.55% |
| 2026-05-11 | 8.08 | 8.19 | 7.98 | 8.07 | +0.37% | 2.89 | 2.44% |
| 2026-05-08 | 8.13 | 8.36 | 8.03 | 8.04 | -1.11% | 2.78 | 2.32% |
| 2026-05-07 | 7.94 | 8.33 | 7.83 | 8.13 | +2.26% | 4.27 | 3.58% |
| 2026-05-06 | 8.08 | 8.11 | 7.84 | 7.95 | -1.85% | 3.79 | 3.26% |
| 2026-04-30 | 8.30 | 8.46 | 8.05 | 8.10 | -7.53% | 5.88 | 4.90% |
| 2026-04-29 | 8.66 | 8.79 | 8.53 | 8.76 | +1.15% | 2.20 | 1.72% |
| 2026-04-28 | 8.60 | 8.75 | 8.58 | 8.66 | +0.23% | 2.21 | 1.74% |
| 2026-04-27 | 8.82 | 8.82 | 8.62 | 8.64 | -2.04% | 2.16 | 1.70% |
| 2026-04-24 | 8.66 | 8.97 | 8.66 | 8.82 | +1.15% | 2.66 | 2.05% |
| 2026-04-23 | 8.80 | 8.89 | 8.61 | 8.72 | -1.25% | 3.10 | 2.42% |
| 2026-04-22 | 8.91 | 9.07 | 8.81 | 8.83 | +0.80% | 4.14 | 3.15% |