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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.02 | 8.06 | 7.84 | 7.93 | +0.63% | 1.83 | 1.57% |
| 2025-09-15 | 7.99 | 8.04 | 7.86 | 7.88 | -1.00% | 1.37 | 1.18% |
| 2025-09-12 | 7.96 | 8.06 | 7.88 | 7.96 | 0.00% | 1.97 | 1.69% |
| 2025-09-11 | 7.99 | 7.99 | 7.89 | 7.96 | -0.50% | 1.75 | 1.51% |
| 2025-09-10 | 8.13 | 8.14 | 7.94 | 8.00 | -1.84% | 1.60 | 1.36% |
| 2025-09-09 | 8.17 | 8.24 | 8.10 | 8.15 | -0.12% | 1.60 | 1.34% |
| 2025-09-08 | 7.98 | 8.22 | 7.91 | 8.16 | +2.26% | 2.04 | 1.72% |
| 2025-09-05 | 7.75 | 7.99 | 7.74 | 7.98 | +2.97% | 1.30 | 1.13% |
| 2025-09-04 | 7.74 | 7.82 | 7.64 | 7.75 | -0.39% | 1.10 | 0.97% |
| 2025-09-03 | 7.97 | 7.99 | 7.75 | 7.78 | -2.14% | 1.35 | 1.18% |
| 2025-09-02 | 8.11 | 8.11 | 7.91 | 7.95 | -1.97% | 1.46 | 1.24% |
| 2025-09-01 | 8.14 | 8.18 | 8.05 | 8.11 | -0.49% | 1.47 | 1.23% |
| 2025-08-29 | 8.14 | 8.22 | 8.10 | 8.15 | +0.37% | 1.48 | 1.23% |
| 2025-08-28 | 8.11 | 8.18 | 7.94 | 8.12 | 0.00% | 1.71 | 1.44% |
| 2025-08-27 | 8.38 | 8.38 | 8.10 | 8.12 | -3.22% | 2.24 | 1.85% |
| 2025-08-26 | 8.31 | 8.44 | 8.27 | 8.39 | +0.84% | 1.98 | 1.61% |
| 2025-08-25 | 8.22 | 8.37 | 8.19 | 8.32 | +1.22% | 2.50 | 2.05% |
| 2025-08-22 | 8.28 | 8.28 | 8.12 | 8.22 | -0.96% | 2.04 | 1.70% |
| 2025-08-21 | 8.13 | 8.37 | 8.09 | 8.30 | +2.22% | 2.99 | 2.47% |
| 2025-08-20 | 7.95 | 8.13 | 7.95 | 8.12 | +1.63% | 2.08 | 1.76% |