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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 75.36 | 75.65 | 73.48 | 74.35 | -1.59% | 1.79 | 0.97% |
| 2025-11-19 | 74.21 | 76.08 | 74.00 | 75.56 | +1.88% | 2.22 | 1.19% |
| 2025-11-18 | 76.36 | 76.40 | 73.43 | 74.17 | -2.89% | 2.06 | 1.12% |
| 2025-11-17 | 75.68 | 76.98 | 75.47 | 76.37 | +0.27% | 1.66 | 0.88% |
| 2025-11-14 | 78.65 | 79.86 | 76.13 | 76.16 | -3.16% | 3.17 | 1.66% |
| 2025-11-13 | 77.85 | 79.59 | 76.67 | 78.65 | +0.33% | 3.90 | 2.02% |
| 2025-11-12 | 77.88 | 78.99 | 76.42 | 78.39 | +0.51% | 4.08 | 2.12% |
| 2025-11-11 | 76.62 | 79.09 | 75.25 | 77.99 | +1.78% | 4.79 | 2.50% |
| 2025-11-10 | 71.04 | 77.85 | 70.10 | 76.63 | +7.85% | 6.18 | 3.32% |
| 2025-11-07 | 70.88 | 72.91 | 70.28 | 71.05 | +0.20% | 1.98 | 1.12% |
| 2025-11-06 | 71.27 | 72.13 | 70.71 | 70.91 | -1.38% | 2.19 | 1.24% |
| 2025-11-05 | 72.38 | 74.55 | 71.85 | 71.91 | -0.39% | 3.33 | 1.85% |
| 2025-11-04 | 73.98 | 74.06 | 71.43 | 72.19 | -2.42% | 2.71 | 1.52% |
| 2025-11-03 | 72.77 | 74.56 | 72.57 | 73.98 | +1.43% | 3.92 | 2.15% |
| 2025-10-31 | 69.49 | 74.36 | 69.44 | 72.93 | +5.86% | 5.00 | 2.80% |
| 2025-10-30 | 69.45 | 70.89 | 68.81 | 68.90 | -1.56% | 1.53 | 0.89% |
| 2025-10-29 | 69.59 | 70.06 | 68.35 | 69.99 | +0.64% | 1.76 | 1.03% |
| 2025-10-28 | 71.57 | 71.64 | 68.57 | 69.54 | -0.57% | 2.96 | 1.71% |
| 2025-10-27 | 68.61 | 70.71 | 68.10 | 69.94 | +3.30% | 2.56 | 1.49% |
| 2025-10-24 | 68.10 | 69.07 | 67.68 | 67.70 | -0.66% | 1.45 | 0.86% |