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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.55 | 8.57 | 8.52 | 8.54 | -0.12% | 0.37 | 1.05% |
| 2025-08-18 | 8.51 | 8.56 | 8.51 | 8.55 | +0.47% | 0.52 | 1.46% |
| 2025-08-15 | 8.46 | 8.52 | 8.46 | 8.51 | +0.35% | 0.37 | 1.05% |
| 2025-08-14 | 8.56 | 8.58 | 8.45 | 8.48 | -0.93% | 0.39 | 1.11% |
| 2025-08-13 | 8.58 | 8.59 | 8.52 | 8.56 | -0.12% | 0.36 | 1.00% |
| 2025-08-12 | 8.58 | 8.60 | 8.54 | 8.57 | -0.12% | 0.32 | 0.90% |
| 2025-08-11 | 8.54 | 8.58 | 8.50 | 8.58 | +0.47% | 0.39 | 1.11% |
| 2025-08-08 | 8.50 | 8.55 | 8.48 | 8.54 | +0.47% | 0.29 | 0.82% |
| 2025-08-07 | 8.51 | 8.52 | 8.47 | 8.50 | -0.23% | 0.23 | 0.64% |
| 2025-08-06 | 8.52 | 8.54 | 8.48 | 8.52 | -0.12% | 0.27 | 0.75% |
| 2025-08-05 | 8.51 | 8.53 | 8.49 | 8.53 | +0.47% | 0.27 | 0.77% |
| 2025-08-04 | 8.46 | 8.49 | 8.44 | 8.49 | +0.12% | 0.27 | 0.76% |
| 2025-08-01 | 8.42 | 8.51 | 8.42 | 8.48 | +0.71% | 0.41 | 1.17% |
| 2025-07-31 | 8.52 | 8.56 | 8.38 | 8.42 | -1.86% | 0.69 | 1.96% |
| 2025-07-30 | 8.54 | 8.66 | 8.53 | 8.58 | +0.70% | 0.65 | 1.83% |
| 2025-07-29 | 8.53 | 8.54 | 8.45 | 8.52 | 0.00% | 0.39 | 1.11% |
| 2025-07-28 | 8.57 | 8.59 | 8.51 | 8.52 | -1.05% | 0.52 | 1.47% |
| 2025-07-25 | 8.65 | 8.70 | 8.58 | 8.61 | -0.58% | 0.92 | 2.57% |
| 2025-07-24 | 8.50 | 8.73 | 8.47 | 8.66 | +2.12% | 1.53 | 4.27% |
| 2025-07-23 | 8.56 | 8.58 | 8.47 | 8.48 | -0.93% | 0.71 | 2.00% |