江盐集团 sh.601065
7.82
+0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.79 | 7.86 | 7.72 | 7.82 | +0.26% | 0.27 | 0.54% |
| 2026-05-21 | 7.92 | 7.99 | 7.78 | 7.80 | -1.39% | 0.33 | 0.66% |
| 2026-05-20 | 7.99 | 8.00 | 7.89 | 7.91 | -1.37% | 0.24 | 0.48% |
| 2026-05-19 | 7.96 | 8.02 | 7.95 | 8.02 | +0.75% | 0.21 | 0.40% |
| 2026-05-18 | 8.02 | 8.02 | 7.94 | 7.96 | -0.87% | 0.29 | 0.57% |
| 2026-05-15 | 8.11 | 8.14 | 8.02 | 8.03 | -0.86% | 0.34 | 0.65% |
| 2026-05-14 | 8.19 | 8.19 | 8.10 | 8.10 | -0.98% | 0.37 | 0.71% |
| 2026-05-13 | 8.19 | 8.20 | 8.15 | 8.18 | 0.00% | 0.30 | 0.57% |
| 2026-05-12 | 8.26 | 8.27 | 8.16 | 8.18 | -0.97% | 0.37 | 0.69% |
| 2026-05-11 | 8.29 | 8.30 | 8.24 | 8.26 | -0.36% | 0.34 | 0.63% |
| 2026-05-08 | 8.28 | 8.31 | 8.24 | 8.29 | +0.12% | 0.36 | 0.68% |
| 2026-05-07 | 8.34 | 8.35 | 8.27 | 8.28 | -0.60% | 0.33 | 0.62% |
| 2026-05-06 | 8.29 | 8.35 | 8.28 | 8.33 | +0.48% | 0.36 | 0.67% |
| 2026-04-30 | 8.26 | 8.39 | 8.26 | 8.29 | +0.12% | 0.37 | 0.70% |
| 2026-04-29 | 8.14 | 8.29 | 8.11 | 8.28 | +0.12% | 0.41 | 0.78% |
| 2026-04-28 | 8.31 | 8.32 | 8.23 | 8.27 | -0.72% | 0.40 | 0.76% |
| 2026-04-27 | 8.30 | 8.34 | 8.24 | 8.33 | -0.24% | 0.41 | 0.77% |
| 2026-04-24 | 8.35 | 8.39 | 8.27 | 8.35 | -0.12% | 0.51 | 0.94% |
| 2026-04-23 | 8.49 | 8.50 | 8.32 | 8.36 | -1.99% | 0.64 | 1.18% |
| 2026-04-22 | 8.37 | 8.58 | 8.37 | 8.53 | +1.07% | 0.84 | 2.38% |