盐湖股份(000792)股票行情
盐湖股份(000792)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 |
|---|
| 2026-03-25 | 37.30 | 36.77 | 0.36 | 0.99% | 35.85 | 37.37 | 1072488 | 392611.28 | 2.03% |
| 2026-03-24 | 35.48 | 36.41 | 1.83 | 5.29% | 34.72 | 36.55 | 1195962 | 428643.22 | 2.26% |
| 2026-03-23 | 34.31 | 34.58 | -0.24 | -0.69% | 34.02 | 35.66 | 1058077 | 368687.56 | 2.00% |
| 2026-03-20 | 34.04 | 34.82 | 1.07 | 3.17% | 34.04 | 35.88 | 1220177 | 426039.25 | 2.31% |
| 2026-03-19 | 35.00 | 33.75 | -1.85 | -5.20% | 33.50 | 35.10 | 1031083 | 352069.34 | 1.95% |
| 2026-03-18 | 36.10 | 35.60 | -0.55 | -1.52% | 35.00 | 36.20 | 731339 | 259011.02 | 1.38% |
| 2026-03-17 | 37.34 | 36.15 | -1.18 | -3.16% | 35.95 | 37.86 | 933774 | 343133.44 | 1.76% |
| 2026-03-16 | 39.45 | 37.33 | -2.27 | -5.73% | 36.69 | 39.70 | 1385038 | 521577.88 | 2.62% |
| 2026-03-13 | 39.01 | 39.60 | 1.34 | 3.50% | 39.01 | 40.90 | 1402156 | 559830.94 | 2.65% |
| 2026-03-12 | 38.30 | 38.26 | 0.05 | 0.13% | 37.85 | 38.93 | 662920 | 253962.55 | 1.25% |
| 2026-03-11 | 38.38 | 38.21 | -0.32 | -0.83% | 37.90 | 38.80 | 609756 | 233466.55 | 1.15% |
| 2026-03-10 | 38.80 | 38.53 | 0.17 | 0.44% | 37.81 | 39.05 | 773933 | 297244.16 | 1.46% |
| 2026-03-09 | 36.11 | 38.36 | 1.57 | 4.27% | 36.10 | 38.88 | 1218252 | 456979.56 | 2.30% |
| 2026-03-06 | 36.72 | 36.79 | -0.14 | -0.38% | 36.39 | 37.50 | 651394 | 240320.88 | 1.23% |
| 2026-03-05 | 37.05 | 36.93 | 0.70 | 1.93% | 36.44 | 37.60 | 745398 | 275736.50 | 1.41% |
| 2026-03-04 | 35.46 | 36.23 | 0.39 | 1.09% | 35.20 | 37.08 | 927445 | 336581.31 | 1.75% |
| 2026-03-03 | 37.70 | 35.84 | -2.31 | -6.06% | 35.70 | 38.03 | 1450270 | 529680.31 | 2.74% |
| 2026-03-02 | 38.60 | 38.15 | -0.05 | -0.13% | 37.47 | 38.60 | 1086274 | 413372.25 | 2.05% |
| 2026-02-27 | 37.97 | 38.20 | -0.81 | -2.08% | 37.80 | 38.96 | 1263831 | 483793.97 | 2.39% |
| 2026-02-26 | 37.83 | 39.01 | 2.81 | 7.76% | 37.50 | 39.69 | 1895843 | 736250.12 | 3.58% |
| 2026-02-25 | 35.92 | 36.20 | 0.54 | 1.51% | 35.72 | 37.13 | 1155874 | 420927.50 | 2.18% |
| 2026-02-24 | 34.87 | 35.66 | 2.00 | 5.94% | 34.51 | 35.83 | 1058538 | 373385.56 | 2.00% |
| 2026-02-13 | 33.65 | 33.66 | -0.35 | -1.03% | 33.40 | 33.91 | 498839 | 168105.73 | 0.94% |
| 2026-02-12 | 33.59 | 34.01 | 0.09 | 0.27% | 33.55 | 34.20 | 617138 | 208791.00 | 1.17% |
| 2026-02-11 | 32.94 | 33.92 | 0.98 | 2.98% | 32.85 | 34.19 | 708916 | 238976.31 | 1.34% |
| 2026-02-10 | 32.91 | 32.94 | -0.01 | -0.03% | 32.62 | 33.25 | 397949 | 130896.58 | 0.75% |
| 2026-02-09 | 32.85 | 32.95 | 0.55 | 1.70% | 32.71 | 33.50 | 653554 | 215612.59 | 1.24% |
| 2026-02-06 | 31.30 | 32.40 | 0.31 | 0.97% | 31.23 | 32.85 | 705255 | 227823.52 | 1.33% |
| 2026-02-05 | 32.58 | 32.09 | -1.08 | -3.26% | 31.50 | 32.90 | 815468 | 261189.41 | 1.54% |
| 2026-02-04 | 33.79 | 33.17 | -0.09 | -0.27% | 32.84 | 33.90 | 636173 | 211093.70 | 1.20% |
| 2026-02-03 | 32.47 | 33.26 | 1.68 | 5.32% | 31.98 | 33.44 | 1025290 | 335015.44 | 1.94% |
| 2026-02-02 | 32.23 | 31.58 | -1.20 | -3.66% | 31.52 | 33.06 | 1046697 | 337888.75 | 1.98% |
| 2026-01-30 | 33.60 | 32.78 | -1.42 | -4.15% | 31.51 | 33.82 | 1641376 | 534982.62 | 3.10% |
| 2026-01-29 | 34.70 | 34.20 | -0.88 | -2.51% | 33.71 | 35.19 | 1318499 | 452808.44 | 2.49% |
| 2026-01-28 | 35.50 | 35.08 | -0.06 | -0.17% | 34.50 | 35.62 | 1115453 | 391968.78 | 2.11% |
| 2026-01-27 | 35.60 | 35.14 | -0.78 | -2.17% | 34.60 | 36.39 | 1234627 | 434315.00 | 2.33% |
| 2026-01-26 | 35.80 | 35.92 | 0.32 | 0.90% | 35.61 | 37.38 | 1548906 | 564407.88 | 2.93% |
| 2026-01-23 | 35.38 | 35.60 | 0.61 | 1.74% | 34.97 | 35.88 | 1102218 | 390176.78 | 2.08% |
| 2026-01-22 | 35.16 | 34.99 | 0.14 | 0.40% | 34.58 | 35.50 | 1022301 | 358076.66 | 1.93% |
| 2026-01-21 | 34.69 | 34.85 | 0.78 | 2.29% | 34.10 | 35.25 | 1253076 | 436001.19 | 2.37% |
| 2026-01-20 | 33.98 | 34.07 | 0.65 | 1.94% | 32.79 | 34.39 | 1201947 | 405586.34 | 2.27% |
| 2026-01-19 | 32.90 | 33.42 | 0.34 | 1.03% | 32.64 | 33.84 | 828565 | 276369.09 | 1.57% |
| 2026-01-16 | 33.60 | 33.08 | -0.54 | -1.61% | 32.92 | 34.66 | 1158197 | 389341.19 | 2.19% |
| 2026-01-15 | 32.78 | 33.62 | 0.40 | 1.20% | 32.71 | 34.36 | 1155568 | 390284.16 | 2.18% |
| 2026-01-14 | 33.75 | 33.22 | -0.58 | -1.72% | 32.68 | 34.10 | 1652563 | 551442.06 | 3.12% |
| 2026-01-13 | 32.40 | 33.80 | 1.84 | 5.76% | 32.40 | 34.81 | 2080980 | 700023.62 | 3.93% |
| 2026-01-12 | 32.60 | 31.96 | 0.68 | 2.17% | 31.68 | 32.79 | 1288929 | 414372.69 | 2.44% |
| 2026-01-09 | 31.01 | 31.28 | -0.19 | -0.60% | 30.98 | 31.60 | 1031292 | 322708.66 | 1.95% |
| 2026-01-08 | 32.30 | 31.47 | -0.72 | -2.24% | 31.01 | 32.62 | 1401768 | 444874.28 | 2.65% |
| 2026-01-07 | 32.35 | 32.19 | -0.18 | -0.56% | 32.02 | 32.58 | 1313390 | 423968.22 | 2.48% |
| 2026-01-06 | 32.00 | 32.37 | 1.39 | 4.49% | 31.51 | 32.75 | 2144156 | 691472.00 | 4.05% |
| 2026-01-05 | 30.26 | 30.98 | 2.82 | 10.01% | 30.24 | 30.98 | 1632274 | 500494.38 | 3.08% |
| 2025-12-31 | 28.00 | 28.16 | 0.42 | 1.51% | 27.98 | 28.96 | 979810 | 278722.00 | 1.85% |
| 2025-12-30 | 27.52 | 27.74 | 0.05 | 0.18% | 27.30 | 28.04 | 621342 | 172080.45 | 1.17% |
| 2025-12-29 | 29.00 | 27.69 | -1.30 | -4.48% | 27.65 | 29.00 | 1063635 | 299382.19 | 2.01% |
| 2025-12-26 | 28.78 | 28.99 | 0.83 | 2.95% | 28.51 | 29.26 | 1004699 | 290373.88 | 1.90% |
| 2025-12-25 | 27.92 | 28.16 | -0.46 | -1.61% | 27.78 | 28.30 | 699059 | 196166.41 | 1.32% |
| 2025-12-24 | 28.60 | 28.62 | 0.22 | 0.77% | 28.33 | 28.94 | 886883 | 253438.95 | 1.68% |
| 2025-12-23 | 28.15 | 28.40 | 0.23 | 0.82% | 27.95 | 28.57 | 890673 | 251816.45 | 1.68% |
| 2025-12-22 | 27.50 | 28.17 | 1.14 | 4.22% | 27.42 | 28.44 | 1215597 | 339854.62 | 2.30% |
| 2025-12-19 | 26.68 | 27.03 | 0.57 | 2.15% | 26.22 | 27.50 | 1239440 | 335289.31 | 2.34% |
| 2025-12-18 | 26.80 | 26.46 | -0.52 | -1.93% | 26.43 | 27.30 | 851797 | 228501.70 | 1.61% |
| 2025-12-17 | 25.67 | 26.98 | 1.96 | 7.83% | 25.67 | 27.12 | 1672617 | 444759.72 | 3.16% |
| 2025-12-16 | 25.01 | 25.02 | 0.09 | 0.36% | 24.64 | 25.28 | 631719 | 157630.09 | 1.19% |
| 2025-12-15 | 24.81 | 24.93 | -0.21 | -0.84% | 24.69 | 25.20 | 718962 | 179172.53 | 1.36% |
| 2025-12-12 | 26.09 | 25.14 | -0.49 | -1.91% | 25.00 | 26.20 | 1065155 | 269221.75 | 2.01% |
| 2025-12-11 | 25.94 | 25.63 | 0.00 | 0.00% | 25.58 | 26.35 | 730541 | 189798.67 | 1.38% |
| 2025-12-10 | 25.24 | 25.63 | 0.50 | 1.99% | 24.88 | 25.87 | 543007 | 138139.44 | 1.03% |
| 2025-12-09 | 25.90 | 25.13 | -0.97 | -3.72% | 25.00 | 25.93 | 686013 | 174248.70 | 1.30% |
| 2025-12-08 | 25.41 | 26.10 | 0.79 | 3.12% | 25.38 | 26.23 | 794884 | 205157.08 | 1.50% |
| 2025-12-05 | 25.18 | 25.31 | -0.01 | -0.04% | 25.11 | 25.50 | 494338 | 125083.23 | 0.93% |
| 2025-12-04 | 25.50 | 25.32 | -0.18 | -0.71% | 25.06 | 25.89 | 523211 | 132674.48 | 0.99% |
| 2025-12-03 | 26.00 | 25.50 | -0.41 | -1.58% | 25.35 | 26.13 | 636766 | 163394.36 | 1.20% |
| 2025-12-02 | 26.29 | 25.91 | -0.57 | -2.15% | 25.62 | 26.29 | 554586 | 143749.84 | 1.05% |
| 2025-12-01 | 26.81 | 26.48 | 0.03 | 0.11% | 26.25 | 27.17 | 760272 | 202663.89 | 1.44% |
| 2025-11-28 | 26.11 | 26.45 | 0.22 | 0.84% | 26.02 | 26.90 | 719954 | 190785.12 | 1.36% |
| 2025-11-27 | 26.30 | 26.23 | -0.26 | -0.98% | 26.12 | 26.75 | 699037 | 184455.06 | 1.32% |
| 2025-11-26 | 26.82 | 26.49 | 0.35 | 1.34% | 26.14 | 27.29 | 1194030 | 318370.72 | 2.26% |
| 2025-11-25 | 25.68 | 26.14 | 0.76 | 2.99% | 25.31 | 26.30 | 985359 | 254686.77 | 1.86% |
| 2025-11-24 | 26.27 | 25.38 | -0.66 | -2.53% | 24.75 | 26.29 | 1351280 | 342545.56 | 2.55% |
深证大盘股票行情在线 K线走势图
盐湖股份(000792)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
