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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.54 | 8.55 | 8.31 | 8.33 | -2.23% | 2.21 | 1.79% |
| 2026-01-15 | 8.42 | 8.62 | 8.42 | 8.52 | +0.24% | 1.70 | 1.35% |
| 2026-01-14 | 8.51 | 8.67 | 8.41 | 8.50 | -0.58% | 2.96 | 2.35% |
| 2026-01-13 | 8.55 | 8.68 | 8.41 | 8.55 | -0.12% | 2.76 | 2.20% |
| 2026-01-12 | 8.51 | 8.59 | 8.40 | 8.56 | +1.18% | 2.50 | 2.01% |
| 2026-01-09 | 8.50 | 8.55 | 8.41 | 8.46 | -0.70% | 1.82 | 1.46% |
| 2026-01-08 | 8.56 | 8.63 | 8.49 | 8.52 | -1.62% | 1.65 | 1.32% |
| 2026-01-07 | 8.56 | 8.85 | 8.55 | 8.66 | +1.29% | 2.94 | 2.31% |
| 2026-01-06 | 8.25 | 8.59 | 8.24 | 8.55 | +3.89% | 2.79 | 2.24% |
| 2026-01-05 | 8.25 | 8.31 | 8.18 | 8.23 | -0.12% | 1.34 | 1.11% |
| 2025-12-31 | 8.37 | 8.42 | 8.17 | 8.24 | -1.32% | 1.26 | 1.04% |
| 2025-12-30 | 8.30 | 8.46 | 8.16 | 8.35 | -0.12% | 1.96 | 1.60% |
| 2025-12-29 | 8.12 | 8.48 | 8.10 | 8.36 | +3.59% | 3.60 | 2.94% |
| 2025-12-26 | 8.02 | 8.10 | 8.01 | 8.07 | +0.37% | 1.19 | 1.01% |
| 2025-12-25 | 8.04 | 8.08 | 7.98 | 8.04 | -0.25% | 0.88 | 0.74% |
| 2025-12-24 | 8.01 | 8.07 | 7.95 | 8.06 | +0.62% | 0.85 | 0.73% |
| 2025-12-23 | 8.01 | 8.08 | 7.96 | 8.01 | +0.12% | 0.71 | 0.60% |
| 2025-12-22 | 8.04 | 8.10 | 8.00 | 8.00 | -0.62% | 0.86 | 0.73% |
| 2025-12-19 | 7.88 | 8.08 | 7.88 | 8.05 | +2.16% | 1.58 | 1.35% |
| 2025-12-18 | 7.85 | 8.05 | 7.80 | 7.88 | +0.64% | 1.34 | 1.15% |