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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.22 | 8.24 | 8.15 | 8.22 | +0.12% | 0.36 | 1.07% |
| 2025-12-16 | 8.30 | 8.30 | 8.20 | 8.21 | -0.96% | 0.39 | 1.14% |
| 2025-12-15 | 8.27 | 8.32 | 8.23 | 8.29 | +0.24% | 0.31 | 0.89% |
| 2025-12-12 | 8.37 | 8.42 | 8.27 | 8.27 | -1.08% | 0.51 | 1.46% |
| 2025-12-11 | 8.50 | 8.50 | 8.35 | 8.36 | -0.83% | 0.39 | 1.13% |
| 2025-12-10 | 8.42 | 8.46 | 8.40 | 8.43 | 0.00% | 0.35 | 0.99% |
| 2025-12-09 | 8.53 | 8.54 | 8.43 | 8.43 | -1.06% | 0.43 | 1.22% |
| 2025-12-08 | 8.58 | 8.62 | 8.51 | 8.52 | -0.58% | 0.58 | 1.63% |
| 2025-12-05 | 8.48 | 8.57 | 8.46 | 8.57 | +1.06% | 0.33 | 0.94% |
| 2025-12-04 | 8.58 | 8.58 | 8.47 | 8.48 | -1.17% | 0.32 | 0.92% |
| 2025-12-03 | 8.57 | 8.62 | 8.54 | 8.58 | 0.00% | 0.35 | 0.97% |
| 2025-12-02 | 8.55 | 8.60 | 8.47 | 8.58 | +0.59% | 0.43 | 1.20% |
| 2025-12-01 | 8.51 | 8.56 | 8.49 | 8.53 | +0.23% | 0.43 | 1.21% |
| 2025-11-28 | 8.46 | 8.51 | 8.43 | 8.51 | +0.59% | 0.32 | 0.90% |
| 2025-11-27 | 8.42 | 8.49 | 8.40 | 8.46 | +0.59% | 0.39 | 1.10% |
| 2025-11-26 | 8.50 | 8.55 | 8.39 | 8.41 | -0.94% | 0.54 | 1.54% |
| 2025-11-25 | 8.40 | 8.55 | 8.38 | 8.49 | +1.43% | 0.56 | 1.60% |
| 2025-11-24 | 8.43 | 8.46 | 8.34 | 8.37 | -0.24% | 0.67 | 1.91% |
| 2025-11-21 | 8.71 | 8.79 | 8.38 | 8.39 | -4.00% | 1.17 | 3.31% |
| 2025-11-20 | 8.78 | 8.92 | 8.71 | 8.74 | -0.79% | 0.62 | 1.71% |