盐湖集团(000578)股票行情
盐湖集团(000578)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2011-02-18 | 25.50 | 24.44 | -1.36 | -5.27% | 24.31 | 25.50 | 96905 | 23975.89 | 4.10% |
| 2011-02-17 | 25.05 | 25.80 | 0.76 | 3.04% | 24.70 | 26.28 | 89978 | 23107.39 | 3.81% |
| 2011-02-16 | 24.20 | 25.04 | 0.53 | 2.16% | 24.11 | 25.09 | 55857 | 13777.06 | 2.37% |
| 2011-02-15 | 24.91 | 24.51 | -0.48 | -1.92% | 24.06 | 24.91 | 50467 | 12372.21 | 2.14% |
| 2011-02-14 | 24.86 | 24.99 | 0.13 | 0.52% | 24.60 | 25.07 | 44947 | 11178.16 | 1.90% |
| 2011-02-11 | 24.70 | 24.86 | 0.11 | 0.44% | 24.30 | 25.00 | 31151 | 7638.58 | 1.32% |
| 2011-02-10 | 24.70 | 24.75 | 0.00 | 0.00% | 24.32 | 25.17 | 29983 | 7412.42 | 1.27% |
| 2011-02-09 | 23.98 | 24.75 | 0.72 | 3.00% | 23.71 | 25.17 | 50490 | 12521.94 | 2.14% |
| 2011-02-01 | 24.30 | 24.03 | -0.47 | -1.92% | 23.11 | 24.50 | 36038 | 8621.79 | 1.53% |
| 2011-01-31 | 24.88 | 24.50 | 0.25 | 1.03% | 23.81 | 24.96 | 67663 | 16500.05 | 2.87% |
| 2011-01-28 | 23.00 | 24.25 | 1.81 | 8.07% | 22.80 | 24.39 | 54159 | 12708.77 | 2.29% |
| 2011-01-27 | 20.80 | 22.44 | 2.04 | 10.00% | 20.63 | 22.44 | 33922 | 7460.54 | 1.44% |
| 2011-01-25 | 21.30 | 20.40 | -0.83 | -3.91% | 20.18 | 21.39 | 14443 | 2972.33 | 0.61% |
| 2011-01-24 | 22.57 | 21.23 | -1.35 | -5.98% | 21.13 | 22.88 | 17961 | 3873.22 | 0.76% |
| 2011-01-21 | 22.50 | 22.58 | 0.08 | 0.36% | 22.31 | 22.74 | 12536 | 2832.44 | 0.53% |
| 2011-01-20 | 23.29 | 22.50 | -0.82 | -3.52% | 22.38 | 23.29 | 19213 | 4383.58 | 0.81% |
| 2011-01-19 | 22.88 | 23.32 | 0.62 | 2.73% | 22.71 | 23.33 | 11174 | 2583.05 | 0.47% |
| 2011-01-18 | 23.07 | 22.70 | -0.42 | -1.82% | 22.51 | 23.12 | 8374 | 1905.41 | 0.35% |
| 2011-01-17 | 23.93 | 23.12 | -0.98 | -4.07% | 22.15 | 23.93 | 25881 | 5973.76 | 1.10% |
| 2011-01-14 | 24.80 | 24.10 | -0.58 | -2.35% | 23.93 | 24.95 | 13862 | 3355.00 | 0.59% |
| 2011-01-13 | 24.65 | 24.68 | 0.38 | 1.56% | 24.38 | 24.99 | 15569 | 3837.99 | 0.66% |
| 2011-01-12 | 24.20 | 24.30 | 0.18 | 0.75% | 24.06 | 24.40 | 10706 | 2589.90 | 0.45% |
| 2011-01-11 | 24.58 | 24.12 | -0.46 | -1.87% | 23.90 | 24.66 | 21187 | 5123.60 | 0.90% |
| 2011-01-10 | 24.90 | 24.58 | -0.30 | -1.21% | 24.26 | 25.22 | 22871 | 5662.91 | 0.97% |
| 2011-01-07 | 25.93 | 24.88 | -1.03 | -3.98% | 24.58 | 26.14 | 52612 | 13330.11 | 2.23% |
| 2011-01-06 | 26.80 | 25.91 | -0.97 | -3.61% | 25.72 | 26.90 | 33036 | 8634.49 | 1.40% |
| 2011-01-05 | 26.45 | 26.88 | 0.30 | 1.13% | 26.00 | 27.17 | 36340 | 9679.12 | 1.54% |
| 2011-01-04 | 26.75 | 26.58 | -0.08 | -0.30% | 26.25 | 27.11 | 37323 | 9905.85 | 1.58% |
| 2010-12-31 | 25.70 | 26.66 | 0.86 | 3.33% | 25.50 | 26.72 | 27715 | 7264.67 | 1.17% |
| 2010-12-30 | 25.42 | 25.80 | 0.35 | 1.38% | 25.20 | 26.01 | 18343 | 4722.16 | 0.78% |
| 2010-12-29 | 25.74 | 25.45 | -0.15 | -0.59% | 25.20 | 25.74 | 13753 | 3487.67 | 0.58% |
| 2010-12-28 | 25.20 | 25.60 | 0.37 | 1.47% | 24.80 | 26.05 | 38162 | 9665.44 | 1.62% |
| 2010-12-27 | 25.56 | 25.23 | -0.59 | -2.29% | 25.20 | 26.44 | 31775 | 8195.52 | 1.35% |
| 2010-12-24 | 27.00 | 25.82 | -1.76 | -6.38% | 25.80 | 27.02 | 40894 | 10677.77 | 1.73% |
| 2010-12-23 | 27.99 | 27.58 | 0.37 | 1.36% | 27.06 | 28.99 | 92276 | 25915.55 | 3.91% |
| 2010-12-22 | 26.61 | 27.21 | 0.90 | 3.42% | 26.32 | 28.30 | 62499 | 17205.01 | 2.65% |
| 2010-12-21 | 25.99 | 26.31 | 0.42 | 1.62% | 25.75 | 26.38 | 18245 | 4760.78 | 0.77% |
| 2010-12-20 | 26.60 | 25.89 | -0.71 | -2.67% | 25.20 | 26.90 | 23657 | 6161.02 | 1.00% |
| 2010-12-17 | 26.70 | 26.60 | -0.28 | -1.04% | 26.25 | 26.96 | 18932 | 5016.98 | 0.80% |
| 2010-12-16 | 26.88 | 26.88 | -0.21 | -0.78% | 26.60 | 27.10 | 22121 | 5922.63 | 0.94% |
| 2010-12-15 | 26.38 | 27.09 | 0.65 | 2.46% | 26.33 | 27.65 | 54972 | 14976.72 | 2.33% |
| 2010-12-14 | 26.60 | 26.44 | -0.16 | -0.60% | 26.00 | 26.61 | 41634 | 10964.45 | 1.76% |
| 2010-12-13 | 25.30 | 26.60 | 1.64 | 6.57% | 25.28 | 26.80 | 59332 | 15514.89 | 2.51% |
| 2010-12-10 | 24.35 | 24.96 | 0.56 | 2.30% | 24.12 | 25.00 | 15675 | 3867.34 | 0.66% |
| 2010-12-09 | 25.24 | 24.40 | -0.85 | -3.37% | 24.39 | 25.24 | 25333 | 6241.20 | 1.07% |
| 2010-12-08 | 25.50 | 25.25 | -0.48 | -1.87% | 25.15 | 25.95 | 24530 | 6260.33 | 1.04% |
| 2010-12-07 | 25.32 | 25.73 | 0.42 | 1.66% | 24.80 | 25.88 | 27042 | 6889.69 | 1.15% |
| 2010-12-06 | 24.79 | 25.31 | 0.60 | 2.43% | 24.79 | 25.68 | 28615 | 7235.56 | 1.21% |
| 2010-12-03 | 25.00 | 24.71 | -0.27 | -1.08% | 24.52 | 25.10 | 15238 | 3772.45 | 0.65% |
| 2010-12-02 | 25.20 | 24.98 | 0.23 | 0.93% | 24.84 | 25.56 | 25491 | 6440.49 | 1.08% |
| 2010-12-01 | 25.22 | 24.75 | -0.50 | -1.98% | 24.71 | 25.25 | 19090 | 4759.44 | 0.81% |
| 2010-11-30 | 26.42 | 25.25 | -1.13 | -4.28% | 24.50 | 26.77 | 31184 | 7918.51 | 1.32% |
| 2010-11-29 | 27.13 | 26.38 | -0.75 | -2.76% | 26.06 | 27.19 | 31503 | 8322.85 | 1.33% |
| 2010-11-26 | 26.46 | 27.13 | 0.73 | 2.77% | 26.11 | 27.46 | 50320 | 13567.25 | 2.13% |
| 2010-11-25 | 26.00 | 26.40 | 0.64 | 2.48% | 25.71 | 26.49 | 35692 | 9326.30 | 1.51% |
| 2010-11-24 | 25.00 | 25.76 | 0.49 | 1.94% | 24.80 | 25.98 | 26211 | 6716.11 | 1.11% |
| 2010-11-23 | 26.32 | 25.27 | -1.27 | -4.79% | 24.80 | 26.49 | 31872 | 8087.06 | 1.35% |
| 2010-11-22 | 26.00 | 26.54 | 0.14 | 0.53% | 25.80 | 26.80 | 32205 | 8511.48 | 1.36% |
| 2010-11-19 | 25.71 | 26.40 | 0.74 | 2.88% | 25.20 | 26.40 | 31274 | 8043.41 | 1.32% |
| 2010-11-18 | 25.40 | 25.66 | 0.45 | 1.79% | 24.82 | 25.97 | 21580 | 5493.21 | 0.91% |
| 2010-11-17 | 25.48 | 25.21 | -0.59 | -2.29% | 25.00 | 26.08 | 28992 | 7408.40 | 1.23% |
| 2010-11-16 | 27.78 | 25.80 | -1.94 | -6.99% | 25.50 | 27.78 | 44698 | 11912.75 | 1.89% |
| 2010-11-15 | 28.16 | 27.74 | -0.37 | -1.32% | 27.00 | 28.70 | 41997 | 11580.52 | 1.78% |
| 2010-11-12 | 30.80 | 28.11 | -3.09 | -9.90% | 28.08 | 31.40 | 70584 | 20728.38 | 2.99% |
| 2010-11-11 | 30.88 | 31.20 | 0.00 | 0.00% | 30.72 | 32.29 | 63151 | 20012.30 | 2.67% |
| 2010-11-10 | 31.00 | 31.20 | 0.21 | 0.68% | 30.60 | 31.30 | 37711 | 11729.68 | 1.60% |
| 2010-11-09 | 31.29 | 30.99 | -0.66 | -2.09% | 30.61 | 31.55 | 57043 | 17658.78 | 2.42% |
| 2010-11-08 | 31.68 | 31.65 | -0.05 | -0.16% | 30.41 | 31.75 | 62008 | 19306.09 | 2.63% |
| 2010-11-05 | 31.90 | 31.70 | 0.20 | 0.63% | 31.62 | 32.98 | 57067 | 18398.42 | 2.42% |
| 2010-11-04 | 30.99 | 31.50 | 0.40 | 1.29% | 30.30 | 31.60 | 54670 | 16966.13 | 2.31% |
| 2010-11-03 | 32.88 | 31.10 | -1.94 | -5.87% | 31.00 | 33.45 | 70733 | 22593.80 | 3.00% |
| 2010-11-02 | 32.99 | 33.04 | 0.49 | 1.51% | 32.63 | 34.85 | 130549 | 44042.89 | 5.53% |
| 2010-11-01 | 31.64 | 32.55 | 1.36 | 4.36% | 30.85 | 32.96 | 81305 | 26241.07 | 3.44% |
| 2010-10-29 | 30.79 | 31.19 | 0.49 | 1.60% | 30.51 | 31.70 | 32632 | 10141.18 | 1.38% |
| 2010-10-28 | 31.02 | 30.70 | -0.44 | -1.41% | 30.50 | 31.80 | 43945 | 13649.39 | 1.86% |
| 2010-10-27 | 32.32 | 31.14 | -1.49 | -4.57% | 30.86 | 32.68 | 74449 | 23732.26 | 3.15% |
| 2010-10-26 | 31.65 | 32.63 | 1.50 | 4.82% | 30.65 | 32.98 | 120178 | 38302.30 | 5.09% |
| 2010-10-25 | 29.00 | 31.13 | 1.88 | 6.43% | 28.90 | 31.20 | 91966 | 28020.61 | 3.89% |
| 2010-10-22 | 29.60 | 29.25 | -0.38 | -1.28% | 28.90 | 30.09 | 52606 | 15438.96 | 2.23% |
| 2010-10-21 | 28.70 | 29.63 | 0.83 | 2.88% | 28.60 | 30.57 | 74233 | 22058.11 | 3.14% |
深证大盘股票行情在线 K线走势图
盐湖集团(000578)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
