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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.52 | 8.55 | 8.42 | 8.43 | -1.06% | 0.49 | 1.37% |
| 2026-02-12 | 8.67 | 8.69 | 8.52 | 8.52 | -1.96% | 0.72 | 2.03% |
| 2026-02-11 | 8.64 | 8.72 | 8.60 | 8.69 | +0.81% | 0.65 | 1.79% |
| 2026-02-10 | 8.66 | 8.66 | 8.59 | 8.62 | -0.35% | 0.43 | 1.18% |
| 2026-02-09 | 8.62 | 8.69 | 8.61 | 8.65 | +0.70% | 0.63 | 1.75% |
| 2026-02-06 | 8.54 | 8.65 | 8.53 | 8.59 | +0.23% | 0.60 | 1.68% |
| 2026-02-05 | 8.59 | 8.63 | 8.52 | 8.57 | -0.23% | 0.58 | 1.62% |
| 2026-02-04 | 8.56 | 8.64 | 8.49 | 8.59 | -0.23% | 0.74 | 2.08% |
| 2026-02-03 | 8.62 | 8.66 | 8.56 | 8.61 | +0.47% | 0.54 | 1.50% |
| 2026-02-02 | 8.78 | 8.78 | 8.55 | 8.57 | -2.72% | 1.10 | 3.05% |
| 2026-01-30 | 8.69 | 8.82 | 8.66 | 8.81 | +1.38% | 1.28 | 3.51% |
| 2026-01-29 | 8.71 | 8.78 | 8.63 | 8.69 | -0.23% | 0.65 | 1.80% |
| 2026-01-28 | 8.64 | 8.78 | 8.61 | 8.71 | +0.69% | 0.83 | 2.30% |
| 2026-01-27 | 8.73 | 8.73 | 8.54 | 8.65 | -0.69% | 0.59 | 1.64% |
| 2026-01-26 | 8.68 | 8.74 | 8.66 | 8.71 | +0.11% | 0.75 | 2.08% |
| 2026-01-23 | 8.74 | 8.76 | 8.67 | 8.70 | -0.34% | 0.82 | 2.26% |
| 2026-01-22 | 8.66 | 8.74 | 8.63 | 8.73 | +0.92% | 0.69 | 1.92% |
| 2026-01-21 | 8.63 | 8.68 | 8.57 | 8.65 | -0.12% | 0.58 | 1.63% |
| 2026-01-20 | 8.54 | 8.68 | 8.54 | 8.66 | +1.29% | 0.88 | 2.46% |
| 2026-01-19 | 8.45 | 8.55 | 8.43 | 8.55 | +1.30% | 0.51 | 1.43% |