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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.38 | 8.38 | 8.20 | 8.26 | -2.71% | 1.03 | 2.97% |
| 2026-03-20 | 8.65 | 8.66 | 8.48 | 8.49 | -1.85% | 1.01 | 2.83% |
| 2026-03-19 | 8.75 | 8.79 | 8.61 | 8.65 | -1.26% | 0.78 | 2.15% |
| 2026-03-18 | 8.81 | 8.85 | 8.65 | 8.76 | -0.68% | 0.98 | 2.69% |
| 2026-03-17 | 8.91 | 9.01 | 8.80 | 8.82 | -1.23% | 1.10 | 2.97% |
| 2026-03-16 | 9.06 | 9.13 | 8.88 | 8.93 | -1.00% | 1.16 | 3.10% |
| 2026-03-13 | 9.12 | 9.20 | 9.00 | 9.02 | -2.28% | 2.00 | 5.30% |
| 2026-03-12 | 9.03 | 9.28 | 8.95 | 9.23 | +2.67% | 2.91 | 7.65% |
| 2026-03-11 | 8.75 | 9.00 | 8.70 | 8.99 | +2.86% | 1.69 | 4.58% |
| 2026-03-10 | 8.83 | 8.87 | 8.71 | 8.74 | -0.91% | 1.25 | 3.44% |
| 2026-03-09 | 8.99 | 9.18 | 8.80 | 8.82 | -0.79% | 1.92 | 5.17% |
| 2026-03-06 | 8.63 | 8.89 | 8.63 | 8.89 | +2.66% | 1.12 | 3.05% |
| 2026-03-05 | 8.66 | 8.75 | 8.61 | 8.66 | +0.58% | 0.65 | 1.79% |
| 2026-03-04 | 8.67 | 8.76 | 8.58 | 8.61 | -1.26% | 0.80 | 2.22% |
| 2026-03-03 | 8.87 | 8.90 | 8.69 | 8.72 | -1.69% | 1.01 | 2.76% |
| 2026-03-02 | 8.88 | 8.92 | 8.78 | 8.87 | -0.67% | 0.82 | 2.22% |
| 2026-02-27 | 8.87 | 8.93 | 8.79 | 8.93 | +0.90% | 0.84 | 2.28% |
| 2026-02-26 | 8.90 | 8.93 | 8.78 | 8.85 | +0.91% | 1.03 | 2.80% |
| 2026-02-25 | 8.67 | 8.93 | 8.65 | 8.77 | +1.15% | 1.16 | 3.16% |
| 2026-02-24 | 8.50 | 8.68 | 8.50 | 8.67 | +2.85% | 0.94 | 2.63% |