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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.33 | 8.50 | 8.14 | 8.48 | +2.29% | 4.42 | 3.61% |
| 2025-07-21 | 8.09 | 8.48 | 8.09 | 8.29 | +3.11% | 4.99 | 4.09% |
| 2025-07-18 | 7.65 | 8.19 | 7.65 | 8.04 | +5.24% | 4.23 | 3.64% |
| 2025-07-17 | 7.61 | 7.64 | 7.57 | 7.64 | +0.39% | 1.00 | 0.90% |
| 2025-07-16 | 7.74 | 7.75 | 7.61 | 7.61 | -1.68% | 1.47 | 1.31% |
| 2025-07-15 | 7.85 | 7.85 | 7.62 | 7.74 | -3.97% | 3.15 | 2.78% |
| 2025-07-14 | 7.94 | 8.09 | 7.94 | 8.06 | +1.90% | 2.11 | 1.79% |
| 2025-07-11 | 7.82 | 8.03 | 7.77 | 7.91 | +0.89% | 2.42 | 2.08% |
| 2025-07-10 | 7.80 | 7.87 | 7.74 | 7.84 | +1.95% | 1.62 | 1.42% |
| 2025-07-09 | 7.67 | 7.77 | 7.66 | 7.69 | +0.26% | 1.00 | 0.89% |
| 2025-07-08 | 7.64 | 7.68 | 7.61 | 7.67 | +0.26% | 0.75 | 0.67% |
| 2025-07-07 | 7.65 | 7.67 | 7.63 | 7.65 | -0.13% | 0.57 | 0.51% |
| 2025-07-04 | 7.69 | 7.71 | 7.63 | 7.66 | -0.65% | 1.00 | 0.89% |
| 2025-07-03 | 7.70 | 7.79 | 7.68 | 7.71 | -0.77% | 0.95 | 0.84% |
| 2025-07-02 | 7.68 | 7.81 | 7.65 | 7.77 | +1.30% | 1.66 | 1.47% |
| 2025-07-01 | 7.63 | 7.67 | 7.56 | 7.67 | +0.26% | 1.09 | 0.97% |
| 2025-06-30 | 7.65 | 7.76 | 7.63 | 7.65 | -0.52% | 1.28 | 1.14% |
| 2025-06-27 | 7.77 | 7.90 | 7.67 | 7.69 | -0.52% | 2.48 | 2.19% |
| 2025-06-26 | 7.42 | 7.96 | 7.37 | 7.73 | +4.04% | 3.29 | 2.95% |
| 2025-06-25 | 7.42 | 7.43 | 7.35 | 7.43 | +0.13% | 1.17 | 1.08% |