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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.19 | 19.34 | 19.06 | 19.11 | -0.88% | 9.37 | 0.92% |
| 2025-08-18 | 19.45 | 19.63 | 19.20 | 19.28 | +0.57% | 15.00 | 1.46% |
| 2025-08-15 | 18.96 | 19.19 | 18.91 | 19.17 | +0.95% | 11.91 | 1.18% |
| 2025-08-14 | 19.35 | 19.39 | 18.95 | 18.99 | -1.66% | 13.64 | 1.35% |
| 2025-08-13 | 19.37 | 19.49 | 19.25 | 19.31 | -0.62% | 13.97 | 1.36% |
| 2025-08-12 | 19.77 | 19.78 | 19.25 | 19.43 | -2.17% | 20.61 | 2.01% |
| 2025-08-11 | 19.71 | 19.98 | 19.30 | 19.86 | +5.98% | 38.89 | 3.73% |
| 2025-08-08 | 18.40 | 18.87 | 18.38 | 18.74 | +1.41% | 11.47 | 1.16% |
| 2025-08-07 | 18.33 | 18.50 | 18.12 | 18.48 | +1.43% | 10.87 | 1.12% |
| 2025-08-06 | 18.24 | 18.34 | 18.14 | 18.22 | -0.38% | 6.32 | 0.66% |
| 2025-08-05 | 18.18 | 18.43 | 18.17 | 18.29 | +0.88% | 8.27 | 0.85% |
| 2025-08-04 | 17.97 | 18.14 | 17.85 | 18.13 | +0.78% | 7.20 | 0.75% |
| 2025-08-01 | 18.14 | 18.20 | 17.81 | 17.99 | -0.22% | 9.15 | 0.96% |
| 2025-07-31 | 18.51 | 18.57 | 17.96 | 18.03 | -3.58% | 15.52 | 1.61% |
| 2025-07-30 | 18.88 | 19.14 | 18.54 | 18.70 | +0.48% | 12.81 | 1.29% |
| 2025-07-29 | 18.64 | 18.77 | 18.45 | 18.61 | -0.48% | 8.15 | 0.83% |
| 2025-07-28 | 18.62 | 18.89 | 18.43 | 18.70 | -0.53% | 13.02 | 1.32% |
| 2025-07-25 | 19.09 | 19.19 | 18.78 | 18.80 | -0.74% | 14.62 | 1.46% |
| 2025-07-24 | 18.30 | 19.11 | 18.14 | 18.94 | +3.55% | 23.97 | 2.41% |
| 2025-07-23 | 18.60 | 18.80 | 18.26 | 18.29 | -0.92% | 16.24 | 1.66% |