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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.40 | 8.88 | 8.30 | 8.76 | +4.16% | 4.60 | 3.63% |
| 2026-04-20 | 8.51 | 8.57 | 8.37 | 8.41 | -1.52% | 2.16 | 1.74% |
| 2026-04-17 | 8.52 | 8.66 | 8.44 | 8.54 | -0.47% | 1.62 | 1.30% |
| 2026-04-16 | 8.40 | 8.62 | 8.37 | 8.58 | +2.14% | 2.24 | 1.80% |
| 2026-04-15 | 8.60 | 8.63 | 8.34 | 8.40 | -2.44% | 2.29 | 1.85% |
| 2026-04-14 | 8.83 | 8.87 | 8.47 | 8.61 | -2.49% | 2.92 | 2.32% |
| 2026-04-13 | 8.80 | 9.03 | 8.70 | 8.83 | -1.01% | 2.25 | 1.74% |
| 2026-04-10 | 8.88 | 9.07 | 8.85 | 8.92 | +1.94% | 2.18 | 1.66% |
| 2026-04-09 | 8.73 | 8.82 | 8.63 | 8.75 | -0.79% | 1.82 | 1.42% |
| 2026-04-08 | 8.58 | 8.87 | 8.50 | 8.82 | +1.50% | 2.23 | 1.74% |
| 2026-04-07 | 8.33 | 8.79 | 8.29 | 8.69 | +4.70% | 2.70 | 2.14% |
| 2026-04-03 | 8.57 | 8.63 | 8.09 | 8.30 | -3.04% | 2.95 | 2.43% |
| 2026-04-02 | 8.76 | 8.87 | 8.47 | 8.56 | -2.62% | 1.99 | 1.56% |
| 2026-04-01 | 8.82 | 8.89 | 8.63 | 8.79 | +1.38% | 2.71 | 2.11% |
| 2026-03-31 | 9.31 | 9.35 | 8.66 | 8.67 | -7.47% | 4.95 | 3.77% |
| 2026-03-30 | 9.64 | 9.70 | 9.23 | 9.37 | -3.20% | 3.64 | 2.65% |
| 2026-03-27 | 9.20 | 9.89 | 9.16 | 9.68 | +4.20% | 5.87 | 4.15% |
| 2026-03-26 | 9.51 | 9.66 | 9.24 | 9.29 | -2.72% | 3.95 | 2.87% |
| 2026-03-25 | 9.65 | 9.76 | 9.46 | 9.55 | -2.25% | 5.82 | 4.14% |
| 2026-03-24 | 10.13 | 10.18 | 9.25 | 9.77 | -3.55% | 8.50 | 5.98% |