中盐化工(600328)股票行情
中盐化工(600328)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 |
|---|
| 2025-04-01 | 7.40 | 7.44 | 0.07 | 0.95% | 7.37 | 7.45 | 134369 | 9970.96 | 0.92% |
| 2025-03-31 | 7.48 | 7.37 | -0.12 | -1.60% | 7.34 | 7.48 | 196602 | 14534.79 | 1.35% |
| 2025-03-28 | 7.75 | 7.49 | -0.31 | -3.97% | 7.48 | 7.78 | 340983 | 25876.09 | 2.33% |
| 2025-03-27 | 7.83 | 7.80 | -0.08 | -1.02% | 7.79 | 7.93 | 272188 | 21383.72 | 1.86% |
| 2025-03-26 | 7.87 | 7.88 | -0.04 | -0.51% | 7.81 | 7.97 | 299673 | 23633.91 | 2.05% |
| 2025-03-25 | 7.63 | 7.92 | 0.29 | 3.80% | 7.61 | 7.92 | 476314 | 37252.01 | 3.26% |
| 2025-03-24 | 7.59 | 7.63 | 0.01 | 0.13% | 7.51 | 7.64 | 165990 | 12575.94 | 1.14% |
| 2025-03-21 | 7.60 | 7.62 | 0.01 | 0.13% | 7.56 | 7.70 | 164244 | 12543.67 | 1.12% |
| 2025-03-20 | 7.58 | 7.61 | 0.02 | 0.26% | 7.58 | 7.65 | 101021 | 7693.65 | 0.69% |
| 2025-03-19 | 7.63 | 7.59 | -0.06 | -0.78% | 7.57 | 7.64 | 117562 | 8931.05 | 0.80% |
| 2025-03-18 | 7.72 | 7.65 | -0.03 | -0.39% | 7.61 | 7.74 | 145050 | 11125.60 | 0.99% |
| 2025-03-17 | 7.66 | 7.68 | 0.04 | 0.52% | 7.64 | 7.69 | 140668 | 10785.17 | 0.96% |
| 2025-03-14 | 7.58 | 7.64 | 0.06 | 0.79% | 7.57 | 7.65 | 187282 | 14271.34 | 1.28% |
| 2025-03-13 | 7.55 | 7.58 | 0.04 | 0.53% | 7.50 | 7.58 | 142290 | 10726.65 | 0.97% |
| 2025-03-12 | 7.58 | 7.54 | -0.04 | -0.53% | 7.53 | 7.61 | 119639 | 9035.84 | 0.82% |
| 2025-03-11 | 7.45 | 7.58 | 0.10 | 1.34% | 7.40 | 7.58 | 184091 | 13832.19 | 1.26% |
| 2025-03-10 | 7.48 | 7.48 | 0.01 | 0.13% | 7.44 | 7.50 | 111482 | 8325.53 | 0.76% |
| 2025-03-07 | 7.46 | 7.47 | 0.00 | 0.00% | 7.44 | 7.52 | 146347 | 10943.17 | 1.00% |
| 2025-03-06 | 7.47 | 7.47 | 0.01 | 0.13% | 7.43 | 7.49 | 169736 | 12658.98 | 1.16% |
| 2025-03-05 | 7.52 | 7.46 | -0.05 | -0.67% | 7.42 | 7.53 | 120651 | 8996.32 | 0.83% |
| 2025-03-04 | 7.57 | 7.51 | -0.09 | -1.18% | 7.47 | 7.59 | 176504 | 13254.68 | 1.21% |
| 2025-03-03 | 7.55 | 7.60 | 0.07 | 0.93% | 7.55 | 7.66 | 200490 | 15255.23 | 1.37% |
| 2025-02-28 | 7.52 | 7.53 | 0.01 | 0.13% | 7.50 | 7.61 | 249036 | 18833.28 | 1.70% |
| 2025-02-27 | 7.50 | 7.52 | 0.04 | 0.53% | 7.43 | 7.53 | 171773 | 12850.23 | 1.18% |
| 2025-02-26 | 7.39 | 7.48 | 0.13 | 1.77% | 7.38 | 7.48 | 205395 | 15287.56 | 1.41% |
| 2025-02-25 | 7.38 | 7.35 | -0.04 | -0.54% | 7.33 | 7.46 | 166088 | 12274.42 | 1.14% |
| 2025-02-24 | 7.35 | 7.39 | 0.04 | 0.54% | 7.35 | 7.43 | 148489 | 10986.70 | 1.02% |
| 2025-02-21 | 7.38 | 7.35 | -0.03 | -0.41% | 7.31 | 7.40 | 127805 | 9388.19 | 0.87% |
| 2025-02-20 | 7.38 | 7.38 | 0.00 | 0.00% | 7.33 | 7.41 | 120747 | 8888.86 | 0.83% |
| 2025-02-19 | 7.36 | 7.38 | 0.02 | 0.27% | 7.33 | 7.39 | 102820 | 7569.25 | 0.70% |
| 2025-02-18 | 7.42 | 7.36 | -0.07 | -0.94% | 7.33 | 7.45 | 143380 | 10608.50 | 0.98% |
| 2025-02-17 | 7.48 | 7.43 | -0.03 | -0.40% | 7.40 | 7.49 | 143948 | 10696.80 | 0.99% |
| 2025-02-14 | 7.50 | 7.46 | -0.05 | -0.67% | 7.44 | 7.54 | 129997 | 9717.67 | 0.89% |
| 2025-02-13 | 7.51 | 7.51 | -0.01 | -0.13% | 7.51 | 7.59 | 179039 | 13502.81 | 1.23% |
| 2025-02-12 | 7.50 | 7.52 | 0.01 | 0.13% | 7.45 | 7.56 | 139975 | 10500.13 | 0.96% |
| 2025-02-11 | 7.50 | 7.51 | 0.01 | 0.13% | 7.42 | 7.52 | 125480 | 9377.75 | 0.86% |
| 2025-02-10 | 7.50 | 7.50 | -0.02 | -0.27% | 7.47 | 7.57 | 139601 | 10476.99 | 0.96% |
| 2025-02-07 | 7.45 | 7.52 | 0.06 | 0.80% | 7.42 | 7.56 | 172892 | 12982.53 | 1.18% |
| 2025-02-06 | 7.38 | 7.46 | 0.07 | 0.95% | 7.34 | 7.47 | 115600 | 8566.07 | 0.79% |
| 2025-02-05 | 7.55 | 7.39 | -0.13 | -1.73% | 7.35 | 7.58 | 166180 | 12340.36 | 1.14% |
| 2025-01-27 | 7.46 | 7.52 | 0.05 | 0.67% | 7.46 | 7.61 | 123965 | 9373.40 | 0.85% |
| 2025-01-24 | 7.38 | 7.47 | 0.09 | 1.22% | 7.37 | 7.47 | 94106 | 6993.31 | 0.64% |
| 2025-01-23 | 7.39 | 7.38 | 0.04 | 0.54% | 7.38 | 7.48 | 118706 | 8830.56 | 0.81% |
| 2025-01-22 | 7.40 | 7.34 | -0.08 | -1.08% | 7.27 | 7.40 | 134033 | 9808.88 | 0.92% |
| 2025-01-21 | 7.53 | 7.42 | -0.10 | -1.33% | 7.39 | 7.57 | 116397 | 8650.94 | 0.80% |
| 2025-01-20 | 7.49 | 7.52 | 0.03 | 0.40% | 7.48 | 7.57 | 121663 | 9150.79 | 0.83% |
| 2025-01-17 | 7.45 | 7.49 | -0.08 | -1.06% | 7.25 | 7.56 | 229115 | 17034.00 | 1.57% |
| 2025-01-16 | 7.54 | 7.57 | 0.05 | 0.66% | 7.50 | 7.65 | 136082 | 10330.82 | 0.93% |
| 2025-01-15 | 7.60 | 7.52 | -0.09 | -1.18% | 7.50 | 7.60 | 122086 | 9194.50 | 0.84% |
| 2025-01-14 | 7.46 | 7.61 | 0.14 | 1.87% | 7.45 | 7.63 | 184386 | 13904.66 | 1.26% |
| 2025-01-13 | 7.41 | 7.47 | 0.06 | 0.81% | 7.37 | 7.48 | 96762 | 7194.61 | 0.66% |
| 2025-01-10 | 7.53 | 7.41 | -0.12 | -1.59% | 7.41 | 7.58 | 121391 | 9074.26 | 0.83% |
| 2025-01-09 | 7.68 | 7.53 | -0.15 | -1.95% | 7.50 | 7.68 | 146853 | 11133.71 | 1.01% |
| 2025-01-08 | 7.81 | 7.68 | -0.14 | -1.79% | 7.55 | 7.81 | 165740 | 12698.46 | 1.13% |
| 2025-01-07 | 7.98 | 7.82 | -0.18 | -2.25% | 7.72 | 8.01 | 216041 | 16914.33 | 1.48% |
| 2025-01-06 | 7.88 | 8.00 | 0.11 | 1.39% | 7.83 | 8.11 | 216320 | 17270.12 | 1.48% |
| 2025-01-03 | 7.89 | 7.89 | 0.03 | 0.38% | 7.85 | 8.12 | 233181 | 18597.99 | 1.60% |
| 2025-01-02 | 7.92 | 7.86 | -0.01 | -0.13% | 7.83 | 8.12 | 258754 | 20706.71 | 1.77% |
| 2024-12-31 | 8.12 | 7.87 | -0.25 | -3.08% | 7.82 | 8.14 | 249629 | 19848.44 | 1.71% |
| 2024-12-30 | 8.14 | 8.12 | -0.04 | -0.49% | 8.08 | 8.16 | 108052 | 8776.05 | 0.74% |
| 2024-12-27 | 8.19 | 8.16 | -0.01 | -0.12% | 8.12 | 8.21 | 112450 | 9184.47 | 0.77% |
| 2024-12-26 | 8.18 | 8.17 | 0.00 | 0.00% | 8.16 | 8.22 | 83960 | 6868.97 | 0.57% |
| 2024-12-25 | 8.18 | 8.17 | 0.00 | 0.00% | 8.11 | 8.19 | 92935 | 7566.80 | 0.64% |
| 2024-12-24 | 8.02 | 8.17 | 0.13 | 1.62% | 8.02 | 8.18 | 123514 | 10035.84 | 0.85% |
| 2024-12-23 | 8.09 | 8.04 | -0.07 | -0.86% | 8.02 | 8.17 | 138339 | 11196.21 | 0.95% |
| 2024-12-20 | 8.19 | 8.11 | -0.05 | -0.61% | 8.07 | 8.19 | 92278 | 7491.43 | 0.63% |
| 2024-12-19 | 8.15 | 8.16 | -0.03 | -0.37% | 8.02 | 8.18 | 137721 | 11160.10 | 0.94% |
| 2024-12-18 | 8.19 | 8.19 | 0.04 | 0.49% | 8.17 | 8.30 | 130579 | 10762.46 | 0.89% |
| 2024-12-17 | 8.27 | 8.15 | -0.12 | -1.45% | 8.12 | 8.29 | 151240 | 12383.60 | 1.04% |
| 2024-12-16 | 8.26 | 8.27 | -0.02 | -0.24% | 8.23 | 8.35 | 137071 | 11337.35 | 0.94% |
| 2024-12-13 | 8.47 | 8.29 | -0.21 | -2.47% | 8.28 | 8.47 | 238905 | 19951.68 | 1.64% |
| 2024-12-12 | 8.46 | 8.50 | 0.04 | 0.47% | 8.38 | 8.53 | 195329 | 16556.26 | 1.34% |
| 2024-12-11 | 8.39 | 8.46 | 0.08 | 0.95% | 8.35 | 8.54 | 210775 | 17840.17 | 1.44% |
| 2024-12-10 | 8.59 | 8.38 | 0.01 | 0.12% | 8.36 | 8.61 | 243712 | 20633.36 | 1.67% |
| 2024-12-09 | 8.41 | 8.37 | 0.05 | 0.60% | 8.32 | 8.50 | 227005 | 19095.46 | 1.55% |
| 2024-12-06 | 8.18 | 8.32 | 0.12 | 1.46% | 8.17 | 8.34 | 178485 | 14767.89 | 1.22% |
| 2024-12-05 | 8.21 | 8.20 | -0.01 | -0.12% | 8.15 | 8.23 | 98007 | 8031.71 | 0.67% |
| 2024-12-04 | 8.31 | 8.21 | -0.13 | -1.56% | 8.17 | 8.32 | 135020 | 11132.73 | 0.92% |
| 2024-12-03 | 8.33 | 8.34 | 0.01 | 0.12% | 8.25 | 8.36 | 135035 | 11209.24 | 0.92% |
| 2024-12-02 | 8.28 | 8.33 | 0.05 | 0.60% | 8.25 | 8.37 | 173285 | 14405.71 | 1.19% |
上证大盘股票行情在线 K线走势图
