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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.66 | 9.05 | 8.66 | 9.01 | +3.33% | 4.38 | 3.37% |
| 2025-11-18 | 8.94 | 9.04 | 8.68 | 8.72 | -2.02% | 3.00 | 2.32% |
| 2025-11-17 | 8.78 | 9.10 | 8.68 | 8.90 | +1.14% | 4.04 | 3.11% |
| 2025-11-14 | 8.73 | 8.96 | 8.72 | 8.80 | -0.68% | 3.13 | 2.41% |
| 2025-11-13 | 8.67 | 9.01 | 8.63 | 8.86 | +2.55% | 4.56 | 3.51% |
| 2025-11-12 | 8.55 | 8.75 | 8.37 | 8.64 | +0.70% | 3.05 | 2.42% |
| 2025-11-11 | 8.57 | 8.66 | 8.48 | 8.58 | +0.12% | 2.58 | 2.05% |
| 2025-11-10 | 8.43 | 8.80 | 8.38 | 8.57 | +3.50% | 5.60 | 4.42% |
| 2025-11-07 | 8.04 | 8.34 | 8.01 | 8.28 | +2.99% | 3.91 | 3.25% |
| 2025-11-06 | 7.96 | 8.09 | 7.96 | 8.04 | +1.00% | 1.54 | 1.31% |
| 2025-11-05 | 7.91 | 8.00 | 7.88 | 7.96 | +0.38% | 0.93 | 0.80% |
| 2025-11-04 | 8.01 | 8.07 | 7.90 | 7.93 | -1.00% | 1.23 | 1.05% |
| 2025-11-03 | 8.05 | 8.09 | 7.94 | 8.01 | +1.01% | 1.62 | 1.38% |
| 2025-10-31 | 7.82 | 7.97 | 7.82 | 7.93 | +0.76% | 1.25 | 1.08% |
| 2025-10-30 | 7.91 | 7.97 | 7.81 | 7.87 | -1.13% | 1.65 | 1.42% |
| 2025-10-29 | 7.74 | 8.08 | 7.71 | 7.96 | +2.84% | 2.10 | 1.82% |
| 2025-10-28 | 7.79 | 7.80 | 7.73 | 7.74 | -0.51% | 0.73 | 0.64% |
| 2025-10-27 | 7.80 | 7.83 | 7.77 | 7.78 | -0.38% | 1.18 | 1.03% |
| 2025-10-24 | 7.87 | 7.93 | 7.78 | 7.81 | -1.14% | 1.21 | 1.05% |
| 2025-10-23 | 7.81 | 7.91 | 7.76 | 7.90 | +1.02% | 0.96 | 0.83% |