盐湖股份 sz.000792
32.84
+1.73%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.26 | 32.98 | 31.81 | 32.84 | +1.73% | 23.22 | 1.35% |
| 2026-05-21 | 33.10 | 33.47 | 32.22 | 32.28 | -1.77% | 32.01 | 1.84% |
| 2026-05-20 | 32.00 | 33.30 | 31.76 | 32.86 | +1.39% | 35.22 | 2.04% |
| 2026-05-19 | 33.23 | 33.24 | 31.86 | 32.41 | -2.82% | 39.79 | 2.33% |
| 2026-05-18 | 33.89 | 34.20 | 33.13 | 33.35 | -1.59% | 30.82 | 1.73% |
| 2026-05-15 | 34.75 | 34.88 | 33.61 | 33.89 | -2.70% | 36.99 | 2.05% |
| 2026-05-14 | 36.50 | 36.50 | 34.70 | 34.83 | -5.07% | 56.65 | 3.02% |
| 2026-05-13 | 37.15 | 37.67 | 36.47 | 36.69 | -0.97% | 41.89 | 2.15% |
| 2026-05-12 | 37.73 | 37.75 | 36.79 | 37.05 | -1.31% | 31.70 | 1.62% |
| 2026-05-11 | 38.40 | 38.95 | 37.30 | 37.54 | -1.34% | 49.51 | 2.47% |
| 2026-05-08 | 39.00 | 39.99 | 38.01 | 38.05 | -2.24% | 51.32 | 2.51% |
| 2026-05-07 | 40.58 | 40.79 | 38.04 | 38.92 | -3.66% | 69.45 | 3.37% |
| 2026-05-06 | 40.07 | 40.50 | 38.61 | 40.40 | +2.83% | 61.97 | 2.96% |
| 2026-04-30 | 39.83 | 41.60 | 38.84 | 39.29 | -0.53% | 96.94 | 4.56% |
| 2026-04-29 | 36.61 | 39.65 | 36.48 | 39.50 | +6.70% | 59.96 | 2.94% |
| 2026-04-28 | 37.56 | 37.93 | 36.80 | 37.02 | -1.73% | 23.25 | 1.18% |
| 2026-04-27 | 37.50 | 38.05 | 37.10 | 37.67 | +0.67% | 30.07 | 1.51% |
| 2026-04-24 | 35.48 | 37.79 | 35.35 | 37.42 | +4.85% | 41.45 | 2.13% |
| 2026-04-23 | 36.70 | 36.80 | 35.50 | 35.69 | -2.83% | 31.27 | 1.65% |
| 2026-04-22 | 37.00 | 37.25 | 36.41 | 36.73 | -2.03% | 33.89 | 1.74% |