雪天盐业(600929)股票行情
雪天盐业(600929)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 |
|---|
| 2025-03-28 | 5.46 | 5.33 | -0.12 | -2.20% | 5.32 | 5.46 | 131764 | 7076.46 | 0.81% |
| 2025-03-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.51 | 112562 | 6153.87 | 0.69% |
| 2025-03-26 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.48 | 135092 | 7363.37 | 0.83% |
| 2025-03-25 | 5.32 | 5.44 | 0.11 | 2.06% | 5.29 | 5.46 | 220998 | 11918.49 | 1.35% |
| 2025-03-24 | 5.32 | 5.33 | 0.00 | 0.00% | 5.26 | 5.35 | 111559 | 5917.19 | 0.68% |
| 2025-03-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.32 | 5.40 | 127590 | 6836.20 | 0.78% |
| 2025-03-20 | 5.35 | 5.34 | -0.01 | -0.19% | 5.33 | 5.37 | 96743 | 5173.43 | 0.59% |
| 2025-03-19 | 5.37 | 5.35 | -0.02 | -0.37% | 5.33 | 5.38 | 82689 | 4423.25 | 0.51% |
| 2025-03-18 | 5.38 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 93687 | 5031.60 | 0.57% |
| 2025-03-17 | 5.36 | 5.37 | 0.01 | 0.19% | 5.35 | 5.39 | 110080 | 5913.70 | 0.67% |
| 2025-03-14 | 5.30 | 5.36 | 0.05 | 0.94% | 5.30 | 5.37 | 134922 | 7210.37 | 0.82% |
| 2025-03-13 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.33 | 106546 | 5641.38 | 0.65% |
| 2025-03-12 | 5.30 | 5.29 | 0.00 | 0.00% | 5.26 | 5.31 | 83015 | 4387.32 | 0.51% |
| 2025-03-11 | 5.24 | 5.29 | 0.04 | 0.76% | 5.21 | 5.29 | 127201 | 6688.11 | 0.78% |
| 2025-03-10 | 5.24 | 5.25 | 0.01 | 0.19% | 5.22 | 5.27 | 74589 | 3911.53 | 0.46% |
| 2025-03-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.27 | 91609 | 4804.31 | 0.56% |
| 2025-03-06 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.25 | 98343 | 5147.61 | 0.60% |
| 2025-03-05 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 86969 | 4549.97 | 0.53% |
| 2025-03-04 | 5.28 | 5.28 | -0.01 | -0.19% | 5.26 | 5.30 | 73903 | 3904.18 | 0.45% |
| 2025-03-03 | 5.28 | 5.29 | 0.01 | 0.19% | 5.27 | 5.35 | 89166 | 4741.50 | 0.54% |
| 2025-02-28 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.33 | 77991 | 4125.90 | 0.48% |
| 2025-02-27 | 5.31 | 5.31 | 0.00 | 0.00% | 5.26 | 5.32 | 74530 | 3941.98 | 0.46% |
| 2025-02-26 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.32 | 88490 | 4680.67 | 0.54% |
| 2025-02-25 | 5.28 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 76358 | 4017.28 | 0.47% |
| 2025-02-24 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 72343 | 3834.60 | 0.44% |
| 2025-02-21 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.33 | 80001 | 4227.10 | 0.49% |
| 2025-02-20 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.33 | 70721 | 3748.28 | 0.43% |
| 2025-02-19 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 101325 | 5357.00 | 0.62% |
| 2025-02-18 | 5.36 | 5.31 | -0.06 | -1.12% | 5.29 | 5.38 | 78084 | 4170.87 | 0.48% |
| 2025-02-17 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.40 | 79585 | 4272.00 | 0.49% |
| 2025-02-14 | 5.41 | 5.38 | -0.02 | -0.37% | 5.35 | 5.44 | 68264 | 3678.30 | 0.42% |
| 2025-02-13 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 83517 | 4527.08 | 0.51% |
| 2025-02-12 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 62990 | 3400.55 | 0.38% |
| 2025-02-11 | 5.41 | 5.41 | 0.01 | 0.19% | 5.35 | 5.42 | 87412 | 4708.43 | 0.53% |
| 2025-02-10 | 5.41 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 81271 | 4381.41 | 0.50% |
| 2025-02-07 | 5.36 | 5.39 | 0.03 | 0.56% | 5.33 | 5.42 | 93441 | 5028.44 | 0.57% |
| 2025-02-06 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.36 | 70614 | 3754.85 | 0.43% |
| 2025-02-05 | 5.42 | 5.32 | -0.05 | -0.93% | 5.30 | 5.42 | 67969 | 3632.48 | 0.42% |
| 2025-01-27 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.45 | 90308 | 4874.72 | 0.55% |
| 2025-01-24 | 5.29 | 5.34 | 0.04 | 0.75% | 5.27 | 5.34 | 70153 | 3725.41 | 0.43% |
| 2025-01-23 | 5.32 | 5.30 | 0.02 | 0.38% | 5.28 | 5.36 | 77798 | 4140.67 | 0.48% |
| 2025-01-22 | 5.26 | 5.28 | 0.00 | 0.00% | 5.23 | 5.29 | 46682 | 2456.83 | 0.29% |
| 2025-01-21 | 5.33 | 5.28 | -0.03 | -0.56% | 5.25 | 5.34 | 53228 | 2809.36 | 0.33% |
| 2025-01-20 | 5.33 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 64102 | 3404.55 | 0.39% |
| 2025-01-17 | 5.26 | 5.31 | 0.03 | 0.57% | 5.24 | 5.34 | 80567 | 4275.27 | 0.65% |
| 2025-01-16 | 5.24 | 5.28 | 0.05 | 0.96% | 5.23 | 5.32 | 90995 | 4802.91 | 0.73% |
| 2025-01-15 | 5.34 | 5.23 | -0.15 | -2.79% | 5.18 | 5.36 | 126229 | 6610.71 | 1.02% |
| 2025-01-14 | 5.30 | 5.38 | 0.07 | 1.32% | 5.29 | 5.39 | 104290 | 5576.41 | 0.84% |
| 2025-01-13 | 5.25 | 5.31 | 0.07 | 1.34% | 5.22 | 5.32 | 72310 | 3814.77 | 0.58% |
| 2025-01-10 | 5.31 | 5.24 | -0.08 | -1.50% | 5.24 | 5.34 | 58389 | 3091.05 | 0.47% |
| 2025-01-09 | 5.35 | 5.32 | -0.05 | -0.93% | 5.31 | 5.37 | 58207 | 3111.33 | 0.47% |
| 2025-01-08 | 5.39 | 5.37 | -0.04 | -0.74% | 5.28 | 5.42 | 88641 | 4745.63 | 0.71% |
| 2025-01-07 | 5.43 | 5.41 | -0.02 | -0.37% | 5.35 | 5.45 | 75876 | 4096.75 | 0.61% |
| 2025-01-06 | 5.43 | 5.43 | -0.01 | -0.18% | 5.39 | 5.51 | 87927 | 4782.58 | 0.71% |
| 2025-01-03 | 5.50 | 5.44 | -0.07 | -1.27% | 5.42 | 5.59 | 99186 | 5454.11 | 0.80% |
| 2025-01-02 | 5.58 | 5.51 | -0.08 | -1.43% | 5.46 | 5.65 | 112929 | 6288.49 | 0.91% |
| 2024-12-31 | 5.69 | 5.59 | -0.11 | -1.93% | 5.58 | 5.72 | 120729 | 6817.00 | 0.97% |
| 2024-12-30 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.76 | 81267 | 4632.49 | 0.65% |
| 2024-12-27 | 5.62 | 5.73 | 0.11 | 1.96% | 5.60 | 5.76 | 110801 | 6314.06 | 0.89% |
| 2024-12-26 | 5.64 | 5.62 | -0.03 | -0.53% | 5.62 | 5.67 | 66226 | 3740.70 | 0.53% |
| 2024-12-25 | 5.67 | 5.65 | -0.02 | -0.35% | 5.60 | 5.68 | 76532 | 4304.68 | 0.62% |
| 2024-12-24 | 5.59 | 5.67 | 0.08 | 1.43% | 5.59 | 5.69 | 81470 | 4601.40 | 0.66% |
| 2024-12-23 | 5.70 | 5.59 | -0.10 | -1.76% | 5.58 | 5.71 | 132533 | 7480.22 | 1.07% |
| 2024-12-20 | 5.70 | 5.69 | -0.01 | -0.18% | 5.68 | 5.74 | 78659 | 4486.65 | 0.63% |
| 2024-12-19 | 5.78 | 5.70 | -0.11 | -1.89% | 5.63 | 5.79 | 143146 | 8143.45 | 1.15% |
| 2024-12-18 | 5.82 | 5.81 | -0.03 | -0.51% | 5.78 | 5.88 | 102728 | 5988.83 | 0.83% |
| 2024-12-17 | 5.93 | 5.84 | -0.09 | -1.52% | 5.79 | 5.95 | 154910 | 9076.29 | 1.25% |
| 2024-12-16 | 5.92 | 5.93 | 0.03 | 0.51% | 5.90 | 5.97 | 127813 | 7577.29 | 1.03% |
| 2024-12-13 | 6.08 | 5.90 | -0.19 | -3.12% | 5.89 | 6.09 | 249724 | 14906.40 | 2.01% |
| 2024-12-12 | 6.04 | 6.09 | 0.06 | 1.00% | 5.97 | 6.09 | 199083 | 12035.93 | 1.60% |
| 2024-12-11 | 5.97 | 6.03 | 0.07 | 1.17% | 5.94 | 6.05 | 166581 | 10017.64 | 1.34% |
| 2024-12-10 | 6.10 | 5.96 | -0.01 | -0.17% | 5.95 | 6.13 | 176145 | 10598.82 | 1.42% |
| 2024-12-09 | 5.99 | 5.97 | -0.01 | -0.17% | 5.93 | 6.05 | 140192 | 8397.68 | 1.13% |
| 2024-12-06 | 5.91 | 5.98 | 0.07 | 1.18% | 5.86 | 5.99 | 138417 | 8212.50 | 1.12% |
| 2024-12-05 | 5.88 | 5.91 | 0.01 | 0.17% | 5.87 | 5.92 | 82878 | 4882.65 | 0.67% |
| 2024-12-04 | 5.97 | 5.90 | -0.07 | -1.17% | 5.88 | 5.98 | 132378 | 7858.29 | 1.07% |
| 2024-12-03 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 6.00 | 170029 | 10130.62 | 1.37% |
| 2024-12-02 | 5.88 | 5.95 | 0.10 | 1.71% | 5.88 | 5.97 | 166204 | 9848.76 | 1.34% |
| 2024-11-29 | 5.74 | 5.85 | 0.10 | 1.74% | 5.73 | 5.87 | 146794 | 8545.72 | 1.18% |
| 2024-11-28 | 5.73 | 5.75 | 0.01 | 0.17% | 5.73 | 5.80 | 127397 | 7342.36 | 1.03% |
上证大盘股票行情在线 K线走势图
