江盐集团 sh.601065
7.83
+0.13%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.78 | 8.92 | 8.71 | 8.74 | -0.79% | 0.62 | 1.71% |
| 2025-11-19 | 8.74 | 8.83 | 8.72 | 8.81 | +0.80% | 0.63 | 1.73% |
| 2025-11-18 | 8.89 | 8.89 | 8.68 | 8.74 | -1.80% | 0.84 | 2.31% |
| 2025-11-17 | 8.92 | 8.97 | 8.82 | 8.90 | -0.22% | 0.61 | 1.64% |
| 2025-11-14 | 8.90 | 9.00 | 8.89 | 8.92 | +0.11% | 0.74 | 1.98% |
| 2025-11-13 | 8.85 | 8.94 | 8.80 | 8.91 | +0.56% | 0.65 | 1.77% |
| 2025-11-12 | 8.90 | 8.97 | 8.83 | 8.86 | -0.78% | 0.68 | 1.85% |
| 2025-11-11 | 8.81 | 9.05 | 8.77 | 8.93 | +1.59% | 1.33 | 3.57% |
| 2025-11-10 | 8.93 | 8.93 | 8.78 | 8.79 | -0.11% | 1.03 | 2.81% |
| 2025-11-07 | 8.67 | 8.85 | 8.67 | 8.80 | +1.27% | 1.11 | 3.05% |
| 2025-11-06 | 8.62 | 8.70 | 8.60 | 8.69 | +0.81% | 0.72 | 2.00% |
| 2025-11-05 | 8.57 | 8.64 | 8.56 | 8.62 | +0.23% | 0.62 | 1.72% |
| 2025-11-04 | 8.56 | 8.62 | 8.55 | 8.60 | +0.35% | 0.66 | 1.84% |
| 2025-11-03 | 8.55 | 8.58 | 8.50 | 8.57 | +0.47% | 0.41 | 1.15% |
| 2025-10-31 | 8.50 | 8.60 | 8.49 | 8.53 | +0.35% | 0.58 | 1.62% |
| 2025-10-30 | 8.52 | 8.54 | 8.46 | 8.50 | -0.35% | 0.48 | 1.37% |
| 2025-10-29 | 8.55 | 8.57 | 8.46 | 8.53 | 0.00% | 0.57 | 1.61% |
| 2025-10-28 | 8.55 | 8.60 | 8.52 | 8.53 | -0.35% | 0.53 | 1.50% |
| 2025-10-27 | 8.54 | 8.61 | 8.49 | 8.56 | +0.12% | 0.59 | 1.64% |
| 2025-10-24 | 8.68 | 8.68 | 8.54 | 8.55 | -1.16% | 0.85 | 2.38% |