苏盐井神 sh.603299
10.35
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.23 | 11.85 | 11.22 | 11.74 | +4.17% | 2.75 | 3.06% |
| 2025-08-19 | 11.19 | 11.34 | 11.12 | 11.27 | +0.71% | 0.99 | 1.13% |
| 2025-08-18 | 11.21 | 11.25 | 11.04 | 11.19 | +0.27% | 0.80 | 0.93% |
| 2025-08-15 | 10.93 | 11.33 | 10.93 | 11.16 | +2.10% | 1.15 | 1.32% |
| 2025-08-14 | 10.95 | 11.24 | 10.92 | 10.93 | -0.27% | 1.01 | 1.17% |
| 2025-08-13 | 10.98 | 11.04 | 10.88 | 10.96 | -0.18% | 0.87 | 1.03% |
| 2025-08-12 | 10.81 | 11.00 | 10.73 | 10.98 | +1.48% | 0.91 | 1.07% |
| 2025-08-11 | 10.74 | 10.99 | 10.61 | 10.82 | +0.37% | 0.77 | 0.91% |
| 2025-08-08 | 10.76 | 10.81 | 10.72 | 10.78 | -0.09% | 0.39 | 0.46% |
| 2025-08-07 | 10.75 | 10.88 | 10.71 | 10.79 | 0.00% | 0.54 | 0.64% |
| 2025-08-06 | 10.68 | 10.86 | 10.62 | 10.79 | +0.94% | 0.69 | 0.83% |
| 2025-08-05 | 10.58 | 10.72 | 10.56 | 10.69 | +1.04% | 0.62 | 0.75% |
| 2025-08-04 | 10.69 | 10.69 | 10.48 | 10.58 | -0.84% | 0.79 | 0.97% |
| 2025-08-01 | 10.45 | 10.73 | 10.40 | 10.67 | +1.81% | 1.03 | 1.25% |
| 2025-07-31 | 10.51 | 10.70 | 10.35 | 10.48 | -1.23% | 1.15 | 1.41% |
| 2025-07-30 | 10.36 | 10.65 | 10.30 | 10.61 | +3.31% | 1.43 | 1.75% |
| 2025-07-29 | 10.32 | 10.45 | 10.17 | 10.27 | -0.48% | 0.69 | 0.86% |
| 2025-07-28 | 10.50 | 10.52 | 10.26 | 10.32 | -3.01% | 1.65 | 2.04% |
| 2025-07-25 | 10.60 | 10.75 | 10.41 | 10.64 | -0.37% | 1.78 | 2.15% |
| 2025-07-24 | 10.05 | 10.88 | 9.99 | 10.68 | +6.16% | 2.30 | 2.84% |