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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 74.76 | 75.36 | 74.17 | 74.31 | -0.33% | 0.90 | 0.49% |
| 2025-07-22 | 74.00 | 75.67 | 73.64 | 74.56 | +0.54% | 1.44 | 0.78% |
| 2025-07-21 | 74.17 | 75.04 | 73.43 | 74.17 | -0.12% | 1.32 | 0.72% |
| 2025-07-18 | 74.62 | 75.19 | 73.27 | 74.26 | -0.94% | 1.26 | 0.69% |
| 2025-07-17 | 74.08 | 75.19 | 73.18 | 74.96 | +1.02% | 1.67 | 0.91% |
| 2025-07-16 | 72.97 | 75.42 | 72.97 | 74.21 | +1.14% | 2.01 | 1.09% |
| 2025-07-15 | 73.69 | 74.56 | 70.26 | 73.37 | -1.39% | 3.58 | 2.00% |
| 2025-07-14 | 73.87 | 75.14 | 73.83 | 74.40 | +0.93% | 1.69 | 0.91% |
| 2025-07-11 | 73.54 | 75.34 | 73.08 | 73.72 | +0.20% | 1.68 | 0.92% |
| 2025-07-10 | 78.54 | 78.54 | 72.57 | 73.57 | -5.97% | 4.23 | 2.30% |
| 2025-07-09 | 76.77 | 79.09 | 76.57 | 78.24 | +1.92% | 1.92 | 0.98% |
| 2025-07-08 | 76.58 | 77.35 | 75.29 | 76.77 | +0.19% | 1.36 | 0.71% |
| 2025-07-07 | 76.15 | 77.76 | 75.67 | 76.62 | +0.63% | 1.44 | 0.75% |
| 2025-07-04 | 76.32 | 76.77 | 75.25 | 76.14 | -0.42% | 1.29 | 0.68% |
| 2025-07-03 | 76.81 | 78.24 | 76.10 | 76.46 | -0.46% | 1.52 | 0.79% |
| 2025-07-02 | 79.47 | 79.86 | 76.67 | 76.82 | -3.81% | 1.62 | 0.84% |
| 2025-07-01 | 78.63 | 80.23 | 78.25 | 79.86 | +1.18% | 1.51 | 0.76% |
| 2025-06-30 | 76.68 | 79.30 | 76.08 | 78.93 | +2.16% | 2.30 | 1.18% |
| 2025-06-27 | 78.50 | 78.80 | 77.22 | 77.26 | -1.94% | 1.33 | 0.69% |
| 2025-06-26 | 79.60 | 79.70 | 78.43 | 78.79 | -1.01% | 1.31 | 0.67% |