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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.90 | 10.56 | 9.80 | 10.13 | +0.20% | 7.63 | 5.08% |
| 2026-03-20 | 10.26 | 10.57 | 10.04 | 10.11 | -1.37% | 5.40 | 3.58% |
| 2026-03-19 | 10.46 | 10.48 | 10.02 | 10.25 | -2.19% | 6.76 | 4.48% |
| 2026-03-18 | 10.17 | 10.55 | 9.83 | 10.48 | +1.06% | 9.89 | 6.53% |
| 2026-03-17 | 9.84 | 10.63 | 9.77 | 10.37 | +4.75% | 11.22 | 7.50% |
| 2026-03-16 | 10.25 | 10.64 | 9.85 | 9.90 | -2.37% | 8.19 | 5.48% |
| 2026-03-13 | 10.20 | 10.42 | 10.09 | 10.14 | -2.59% | 8.54 | 5.69% |
| 2026-03-12 | 10.10 | 10.48 | 9.87 | 10.41 | +4.73% | 17.23 | 11.48% |
| 2026-03-11 | 9.06 | 9.94 | 8.99 | 9.94 | +9.96% | 8.95 | 6.35% |
| 2026-03-10 | 9.20 | 9.35 | 9.02 | 9.04 | -3.62% | 4.22 | 3.15% |
| 2026-03-09 | 9.75 | 9.88 | 9.27 | 9.38 | -2.49% | 4.45 | 3.21% |
| 2026-03-06 | 9.30 | 9.75 | 9.18 | 9.62 | +3.78% | 4.61 | 3.32% |
| 2026-03-05 | 9.32 | 9.37 | 9.15 | 9.27 | +0.76% | 2.64 | 1.95% |
| 2026-03-04 | 9.30 | 9.50 | 9.16 | 9.20 | -2.34% | 3.68 | 2.70% |
| 2026-03-03 | 9.79 | 9.90 | 9.34 | 9.42 | -3.29% | 4.18 | 2.99% |
| 2026-03-02 | 9.81 | 9.91 | 9.58 | 9.74 | -0.10% | 3.99 | 2.80% |
| 2026-02-27 | 9.50 | 9.91 | 9.42 | 9.75 | +1.88% | 4.50 | 3.18% |
| 2026-02-26 | 9.63 | 9.76 | 9.46 | 9.57 | +1.16% | 3.59 | 2.55% |
| 2026-02-25 | 9.31 | 9.65 | 9.30 | 9.46 | +1.61% | 4.03 | 2.88% |
| 2026-02-24 | 8.95 | 9.42 | 8.93 | 9.31 | +5.32% | 3.15 | 2.33% |