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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.37 | 8.46 | 8.36 | 8.44 | +0.72% | 0.39 | 1.12% |
| 2026-04-20 | 8.41 | 8.42 | 8.38 | 8.38 | -0.36% | 0.19 | 0.55% |
| 2026-04-17 | 8.40 | 8.45 | 8.38 | 8.41 | -0.12% | 0.29 | 0.81% |
| 2026-04-16 | 8.36 | 8.45 | 8.36 | 8.42 | +0.72% | 0.35 | 1.00% |
| 2026-04-15 | 8.37 | 8.40 | 8.34 | 8.36 | 0.00% | 0.25 | 0.73% |
| 2026-04-14 | 8.39 | 8.40 | 8.32 | 8.36 | -0.12% | 0.25 | 0.73% |
| 2026-04-13 | 8.28 | 8.38 | 8.26 | 8.37 | +0.48% | 0.35 | 1.00% |
| 2026-04-10 | 8.26 | 8.36 | 8.26 | 8.33 | +0.85% | 0.33 | 0.96% |
| 2026-04-09 | 8.34 | 8.37 | 8.25 | 8.26 | -1.31% | 0.34 | 0.97% |
| 2026-04-08 | 8.30 | 8.38 | 8.28 | 8.37 | +1.58% | 0.52 | 1.49% |
| 2026-04-07 | 8.13 | 8.26 | 8.10 | 8.24 | +1.10% | 0.36 | 1.06% |
| 2026-04-03 | 8.35 | 8.35 | 8.13 | 8.15 | -2.16% | 0.65 | 1.91% |
| 2026-04-02 | 8.39 | 8.41 | 8.31 | 8.33 | -0.95% | 0.39 | 1.12% |
| 2026-04-01 | 8.40 | 8.42 | 8.34 | 8.41 | +0.96% | 0.41 | 1.18% |
| 2026-03-31 | 8.45 | 8.51 | 8.32 | 8.33 | -1.54% | 0.58 | 1.67% |
| 2026-03-30 | 8.41 | 8.50 | 8.37 | 8.46 | -0.35% | 0.45 | 1.27% |
| 2026-03-27 | 8.32 | 8.51 | 8.29 | 8.49 | +1.19% | 0.64 | 1.81% |
| 2026-03-26 | 8.42 | 8.54 | 8.36 | 8.39 | -0.36% | 0.72 | 2.06% |
| 2026-03-25 | 8.35 | 8.44 | 8.32 | 8.42 | +0.84% | 0.64 | 1.84% |
| 2026-03-24 | 8.31 | 8.37 | 8.21 | 8.35 | +1.09% | 0.69 | 2.00% |