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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.07 | 9.07 | 8.83 | 8.84 | -2.54% | 1.79 | 1.37% |
| 2026-02-12 | 9.09 | 9.18 | 9.01 | 9.07 | -0.44% | 1.76 | 1.32% |
| 2026-02-11 | 9.00 | 9.23 | 8.97 | 9.11 | +0.77% | 2.09 | 1.56% |
| 2026-02-10 | 8.92 | 9.13 | 8.81 | 9.04 | +0.78% | 2.16 | 1.64% |
| 2026-02-09 | 8.90 | 9.07 | 8.83 | 8.97 | +1.59% | 2.10 | 1.60% |
| 2026-02-06 | 8.61 | 9.00 | 8.52 | 8.83 | +2.20% | 2.39 | 1.84% |
| 2026-02-05 | 8.85 | 8.92 | 8.64 | 8.64 | -2.70% | 1.86 | 1.45% |
| 2026-02-04 | 8.85 | 8.94 | 8.64 | 8.88 | +0.79% | 1.70 | 1.31% |
| 2026-02-03 | 8.67 | 8.82 | 8.59 | 8.81 | +3.04% | 2.12 | 1.66% |
| 2026-02-02 | 9.14 | 9.14 | 8.53 | 8.55 | -7.37% | 3.88 | 3.01% |
| 2026-01-30 | 9.03 | 9.31 | 8.84 | 9.23 | -0.22% | 4.20 | 3.15% |
| 2026-01-29 | 9.25 | 9.40 | 9.14 | 9.25 | 0.00% | 3.46 | 2.55% |
| 2026-01-28 | 9.05 | 9.42 | 8.96 | 9.25 | +2.10% | 4.50 | 3.32% |
| 2026-01-27 | 9.07 | 9.23 | 8.85 | 9.06 | -0.66% | 3.27 | 2.47% |
| 2026-01-26 | 9.18 | 9.46 | 9.09 | 9.12 | 0.00% | 3.64 | 2.69% |
| 2026-01-23 | 9.01 | 9.25 | 8.94 | 9.12 | +1.22% | 3.48 | 2.61% |
| 2026-01-22 | 8.96 | 9.09 | 8.87 | 9.01 | +0.56% | 2.58 | 1.96% |
| 2026-01-21 | 8.91 | 9.12 | 8.83 | 8.96 | +0.56% | 3.87 | 2.95% |
| 2026-01-20 | 8.76 | 8.95 | 8.70 | 8.91 | +2.06% | 3.48 | 2.69% |
| 2026-01-19 | 8.32 | 8.82 | 8.29 | 8.73 | +4.80% | 4.02 | 3.18% |