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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.84 | 7.93 | 7.81 | 7.82 | -0.26% | 0.99 | 0.86% |
| 2025-10-21 | 7.78 | 7.88 | 7.78 | 7.84 | +0.90% | 0.84 | 0.73% |
| 2025-10-20 | 7.80 | 7.82 | 7.72 | 7.77 | +0.26% | 0.75 | 0.66% |
| 2025-10-17 | 7.84 | 7.90 | 7.71 | 7.75 | -1.15% | 1.05 | 0.91% |
| 2025-10-16 | 7.94 | 7.95 | 7.80 | 7.84 | -1.13% | 1.03 | 0.89% |
| 2025-10-15 | 7.91 | 8.02 | 7.90 | 7.93 | 0.00% | 1.31 | 1.12% |
| 2025-10-14 | 8.00 | 8.07 | 7.90 | 7.93 | -1.00% | 1.39 | 1.19% |
| 2025-10-13 | 7.75 | 8.02 | 7.72 | 8.01 | -0.99% | 1.58 | 1.37% |
| 2025-10-10 | 8.00 | 8.13 | 7.96 | 8.09 | +1.00% | 1.95 | 1.65% |
| 2025-10-09 | 7.82 | 8.03 | 7.80 | 8.01 | +3.09% | 2.05 | 1.76% |
| 2025-09-30 | 7.75 | 7.80 | 7.70 | 7.77 | +0.26% | 0.77 | 0.68% |
| 2025-09-29 | 7.67 | 7.77 | 7.57 | 7.75 | +1.17% | 0.93 | 0.82% |
| 2025-09-26 | 7.64 | 7.70 | 7.60 | 7.66 | 0.00% | 0.62 | 0.55% |
| 2025-09-25 | 7.68 | 7.69 | 7.57 | 7.66 | +0.13% | 0.72 | 0.64% |
| 2025-09-24 | 7.57 | 7.66 | 7.52 | 7.65 | +1.19% | 0.72 | 0.64% |
| 2025-09-23 | 7.67 | 7.67 | 7.47 | 7.56 | -1.69% | 1.17 | 1.06% |
| 2025-09-22 | 7.79 | 7.79 | 7.63 | 7.69 | -1.16% | 1.14 | 1.01% |
| 2025-09-19 | 7.75 | 7.90 | 7.73 | 7.78 | +0.13% | 1.06 | 0.93% |
| 2025-09-18 | 7.92 | 7.94 | 7.72 | 7.77 | -1.89% | 1.70 | 1.48% |
| 2025-09-17 | 7.95 | 7.97 | 7.89 | 7.92 | -0.13% | 1.29 | 1.11% |