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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.49 | 8.53 | 8.45 | 8.52 | +0.71% | 0.39 | 1.09% |
| 2025-09-15 | 8.52 | 8.53 | 8.45 | 8.46 | -0.47% | 0.30 | 0.84% |
| 2025-09-12 | 8.51 | 8.53 | 8.48 | 8.50 | -0.12% | 0.37 | 1.06% |
| 2025-09-11 | 8.49 | 8.51 | 8.44 | 8.51 | +0.24% | 0.38 | 1.08% |
| 2025-09-10 | 8.53 | 8.53 | 8.46 | 8.49 | -0.47% | 0.37 | 1.04% |
| 2025-09-09 | 8.48 | 8.56 | 8.43 | 8.53 | +0.47% | 0.70 | 1.99% |
| 2025-09-08 | 8.40 | 8.51 | 8.38 | 8.49 | +0.95% | 0.53 | 1.49% |
| 2025-09-05 | 8.35 | 8.44 | 8.33 | 8.41 | +0.60% | 0.40 | 1.15% |
| 2025-09-04 | 8.35 | 8.36 | 8.29 | 8.36 | +0.60% | 0.38 | 1.09% |
| 2025-09-03 | 8.44 | 8.44 | 8.30 | 8.31 | -1.42% | 0.47 | 1.36% |
| 2025-09-02 | 8.46 | 8.48 | 8.37 | 8.43 | -0.47% | 0.51 | 1.47% |
| 2025-09-01 | 8.44 | 8.48 | 8.40 | 8.47 | +0.12% | 0.48 | 1.37% |
| 2025-08-29 | 8.44 | 8.51 | 8.42 | 8.46 | +0.24% | 0.46 | 1.31% |
| 2025-08-28 | 8.47 | 8.53 | 8.34 | 8.44 | -0.35% | 0.90 | 2.57% |
| 2025-08-27 | 8.65 | 8.68 | 8.47 | 8.47 | -1.97% | 1.06 | 2.97% |
| 2025-08-26 | 8.62 | 8.66 | 8.58 | 8.64 | -0.23% | 0.83 | 2.30% |
| 2025-08-25 | 8.63 | 8.67 | 8.60 | 8.66 | +0.46% | 0.76 | 2.11% |
| 2025-08-22 | 8.60 | 8.65 | 8.56 | 8.62 | 0.00% | 0.59 | 1.64% |
| 2025-08-21 | 8.63 | 8.64 | 8.57 | 8.62 | +0.12% | 0.64 | 1.79% |
| 2025-08-20 | 8.55 | 8.61 | 8.52 | 8.61 | +0.82% | 0.66 | 1.86% |