盐津铺子 sz.002847
57.90
+1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.88 | 73.66 | 69.28 | 73.53 | +3.83% | 3.54 | 2.01% |
| 2025-08-19 | 73.22 | 73.47 | 70.45 | 70.82 | -3.48% | 2.28 | 1.29% |
| 2025-08-18 | 72.97 | 73.74 | 72.15 | 73.37 | +0.55% | 2.14 | 1.19% |
| 2025-08-15 | 71.20 | 75.14 | 70.87 | 72.97 | +2.46% | 2.99 | 1.64% |
| 2025-08-14 | 72.32 | 72.32 | 70.59 | 71.22 | -1.81% | 1.95 | 1.11% |
| 2025-08-13 | 72.57 | 73.54 | 70.46 | 72.54 | +0.75% | 2.11 | 1.18% |
| 2025-08-12 | 70.49 | 72.21 | 70.29 | 72.00 | +2.14% | 2.14 | 1.21% |
| 2025-08-11 | 70.13 | 71.06 | 69.34 | 70.49 | +0.11% | 1.88 | 1.08% |
| 2025-08-08 | 72.42 | 73.30 | 69.39 | 70.41 | -2.77% | 2.15 | 1.23% |
| 2025-08-07 | 70.00 | 73.44 | 69.30 | 72.42 | +3.00% | 3.03 | 1.71% |
| 2025-08-06 | 70.29 | 70.74 | 68.63 | 70.31 | +0.06% | 1.54 | 0.89% |
| 2025-08-05 | 68.20 | 71.53 | 67.81 | 70.27 | +3.20% | 4.34 | 2.50% |
| 2025-08-04 | 67.44 | 68.78 | 67.06 | 68.09 | +0.87% | 1.76 | 1.04% |
| 2025-08-01 | 67.41 | 68.35 | 67.01 | 67.50 | -0.26% | 1.43 | 0.86% |
| 2025-07-31 | 69.51 | 70.68 | 67.56 | 67.68 | -3.36% | 2.08 | 1.23% |
| 2025-07-30 | 69.29 | 70.14 | 67.70 | 70.04 | +1.09% | 2.82 | 1.65% |
| 2025-07-29 | 73.67 | 74.25 | 69.10 | 69.28 | -6.22% | 3.55 | 2.04% |
| 2025-07-28 | 74.86 | 76.39 | 73.70 | 73.88 | -0.96% | 1.77 | 0.96% |
| 2025-07-25 | 73.55 | 75.26 | 73.55 | 74.59 | +1.15% | 1.51 | 0.82% |
| 2025-07-24 | 74.31 | 74.91 | 72.87 | 73.75 | -0.76% | 1.42 | 0.78% |