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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.95 | 8.05 | 7.95 | 7.99 | +0.13% | 1.23 | 1.05% |
| 2025-08-18 | 8.01 | 8.04 | 7.94 | 7.98 | -0.37% | 1.59 | 1.36% |
| 2025-08-15 | 7.86 | 8.02 | 7.86 | 8.01 | +2.17% | 1.35 | 1.15% |
| 2025-08-14 | 8.00 | 8.02 | 7.84 | 7.84 | -2.12% | 1.57 | 1.35% |
| 2025-08-13 | 8.10 | 8.10 | 7.97 | 8.01 | -0.87% | 1.46 | 1.24% |
| 2025-08-12 | 8.00 | 8.17 | 7.97 | 8.08 | +0.75% | 1.89 | 1.60% |
| 2025-08-11 | 7.95 | 8.02 | 7.88 | 8.02 | +0.88% | 1.27 | 1.09% |
| 2025-08-08 | 7.99 | 8.03 | 7.92 | 7.95 | -0.75% | 1.51 | 1.30% |
| 2025-08-07 | 8.13 | 8.13 | 7.97 | 8.01 | -1.72% | 1.59 | 1.35% |
| 2025-08-06 | 7.99 | 8.17 | 7.92 | 8.15 | +3.03% | 2.24 | 1.89% |
| 2025-08-05 | 7.85 | 8.00 | 7.83 | 7.91 | +0.64% | 1.43 | 1.24% |
| 2025-08-04 | 7.81 | 7.89 | 7.79 | 7.86 | -0.38% | 1.08 | 0.94% |
| 2025-08-01 | 7.84 | 7.94 | 7.80 | 7.89 | +0.51% | 0.99 | 0.86% |
| 2025-07-31 | 8.02 | 8.07 | 7.81 | 7.85 | -2.73% | 2.06 | 1.78% |
| 2025-07-30 | 8.14 | 8.24 | 8.00 | 8.07 | -0.49% | 2.04 | 1.71% |
| 2025-07-29 | 8.19 | 8.22 | 8.03 | 8.11 | -0.98% | 1.78 | 1.50% |
| 2025-07-28 | 8.28 | 8.37 | 8.14 | 8.19 | -3.08% | 2.74 | 2.27% |
| 2025-07-25 | 8.53 | 8.78 | 8.41 | 8.45 | -0.82% | 4.92 | 3.91% |
| 2025-07-24 | 8.21 | 8.55 | 8.18 | 8.52 | +3.78% | 3.16 | 2.57% |
| 2025-07-23 | 8.46 | 8.49 | 8.18 | 8.21 | -3.18% | 2.80 | 2.30% |