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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.81 | 7.88 | 7.76 | 7.83 | 0.00% | 0.73 | 0.64% |
| 2025-12-16 | 7.93 | 7.94 | 7.75 | 7.83 | -1.01% | 0.95 | 0.83% |
| 2025-12-15 | 7.74 | 8.00 | 7.71 | 7.91 | +1.80% | 1.38 | 1.20% |
| 2025-12-12 | 7.84 | 7.87 | 7.74 | 7.77 | -0.26% | 1.15 | 1.01% |
| 2025-12-11 | 7.91 | 7.96 | 7.79 | 7.79 | -1.14% | 1.13 | 0.98% |
| 2025-12-10 | 7.87 | 7.92 | 7.82 | 7.88 | -0.25% | 1.03 | 0.90% |
| 2025-12-09 | 8.08 | 8.08 | 7.88 | 7.90 | -2.35% | 1.87 | 1.60% |
| 2025-12-08 | 8.24 | 8.26 | 8.06 | 8.09 | -1.82% | 1.89 | 1.59% |
| 2025-12-05 | 8.19 | 8.27 | 8.14 | 8.24 | +0.98% | 1.13 | 0.94% |
| 2025-12-04 | 8.29 | 8.35 | 8.06 | 8.16 | -2.04% | 2.05 | 1.72% |
| 2025-12-03 | 8.46 | 8.47 | 8.28 | 8.33 | -1.30% | 1.28 | 1.04% |
| 2025-12-02 | 8.42 | 8.47 | 8.36 | 8.44 | -0.47% | 0.96 | 0.78% |
| 2025-12-01 | 8.44 | 8.72 | 8.40 | 8.48 | +0.95% | 1.73 | 1.38% |
| 2025-11-28 | 8.33 | 8.50 | 8.28 | 8.40 | +0.72% | 1.24 | 1.01% |
| 2025-11-27 | 8.39 | 8.42 | 8.28 | 8.34 | -0.36% | 1.54 | 1.26% |
| 2025-11-26 | 8.29 | 8.63 | 8.23 | 8.37 | +0.96% | 2.57 | 2.09% |
| 2025-11-25 | 8.23 | 8.35 | 8.14 | 8.29 | +0.85% | 1.96 | 1.62% |
| 2025-11-24 | 8.33 | 8.37 | 8.18 | 8.22 | -0.72% | 2.11 | 1.74% |
| 2025-11-21 | 8.70 | 8.70 | 8.27 | 8.28 | -6.12% | 4.60 | 3.72% |
| 2025-11-20 | 8.99 | 9.34 | 8.80 | 8.82 | -2.11% | 6.22 | 4.70% |