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 |
|---|
| 2025-12-12 | 5.70 | 5.78 | 0.08 | 1.40% | 5.70 | 5.85 | 107627 | 6231.09 | 0.66% |
| 2025-12-11 | 5.85 | 5.70 | -0.15 | -2.56% | 5.70 | 5.88 | 162949 | 9383.66 | 0.99% |
| 2025-12-10 | 5.92 | 5.85 | -0.07 | -1.18% | 5.84 | 5.92 | 105796 | 6201.54 | 0.65% |
| 2025-12-09 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.94 | 110834 | 6546.40 | 0.68% |
| 2025-12-08 | 5.97 | 5.91 | -0.08 | -1.34% | 5.87 | 5.98 | 199309 | 11780.10 | 1.22% |
| 2025-12-05 | 6.08 | 5.99 | -0.09 | -1.48% | 5.88 | 6.08 | 256479 | 15248.93 | 1.56% |
| 2025-12-04 | 6.17 | 6.08 | -0.20 | -3.18% | 6.07 | 6.17 | 325571 | 19870.53 | 1.99% |
| 2025-12-03 | 6.28 | 6.28 | 0.13 | 2.11% | 6.05 | 6.36 | 811871 | 50153.31 | 4.95% |
| 2025-12-02 | 5.83 | 6.15 | 0.29 | 4.95% | 5.81 | 6.18 | 344078 | 20756.60 | 2.10% |
| 2025-12-01 | 5.85 | 5.86 | -0.01 | -0.17% | 5.82 | 5.94 | 107490 | 6313.01 | 0.66% |
| 2025-11-28 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 99183 | 5779.08 | 0.60% |
| 2025-11-27 | 5.77 | 5.77 | 0.01 | 0.17% | 5.75 | 5.85 | 75666 | 4380.76 | 0.46% |
| 2025-11-26 | 5.87 | 5.76 | -0.08 | -1.37% | 5.75 | 5.94 | 140169 | 8171.80 | 0.85% |
| 2025-11-25 | 5.85 | 5.84 | 0.01 | 0.17% | 5.79 | 5.91 | 141079 | 8231.02 | 0.86% |
| 2025-11-24 | 5.91 | 5.83 | -0.03 | -0.51% | 5.82 | 5.96 | 175410 | 10297.55 | 1.07% |
| 2025-11-21 | 6.08 | 5.86 | -0.23 | -3.78% | 5.86 | 6.08 | 212583 | 12623.94 | 1.30% |
| 2025-11-20 | 6.23 | 6.09 | -0.10 | -1.62% | 6.05 | 6.25 | 145530 | 8907.68 | 0.89% |
| 2025-11-19 | 6.21 | 6.19 | -0.04 | -0.64% | 6.11 | 6.30 | 203677 | 12584.36 | 1.24% |
| 2025-11-18 | 6.31 | 6.23 | -0.09 | -1.42% | 6.16 | 6.38 | 198524 | 12346.46 | 1.21% |
| 2025-11-17 | 6.16 | 6.32 | 0.16 | 2.60% | 6.13 | 6.47 | 360694 | 22661.72 | 2.20% |
| 2025-11-14 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 267146 | 16524.66 | 1.63% |
| 2025-11-13 | 5.95 | 6.10 | 0.11 | 1.84% | 5.95 | 6.13 | 190819 | 11588.37 | 1.16% |
| 2025-11-12 | 6.00 | 5.99 | -0.02 | -0.33% | 5.92 | 6.02 | 116547 | 6958.74 | 0.71% |
| 2025-11-11 | 5.99 | 6.01 | 0.03 | 0.50% | 5.93 | 6.03 | 141630 | 8487.66 | 0.86% |
| 2025-11-10 | 5.98 | 5.98 | 0.04 | 0.67% | 5.91 | 6.01 | 174497 | 10432.80 | 1.06% |
| 2025-11-07 | 5.75 | 5.94 | 0.20 | 3.48% | 5.74 | 5.99 | 241256 | 14238.90 | 1.47% |
| 2025-11-06 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.82 | 102908 | 5914.25 | 0.63% |
| 2025-11-05 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.74 | 81957 | 4663.60 | 0.50% |
| 2025-11-04 | 5.70 | 5.68 | -0.05 | -0.87% | 5.64 | 5.75 | 80609 | 4589.40 | 0.49% |
| 2025-11-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.65 | 5.75 | 111998 | 6386.38 | 0.68% |
| 2025-10-31 | 5.61 | 5.70 | 0.07 | 1.24% | 5.61 | 5.74 | 117699 | 6667.91 | 0.72% |
| 2025-10-30 | 5.70 | 5.63 | -0.12 | -2.09% | 5.62 | 5.75 | 136630 | 7757.08 | 0.83% |
| 2025-10-29 | 5.71 | 5.75 | 0.03 | 0.52% | 5.67 | 5.76 | 106930 | 6116.57 | 0.65% |
| 2025-10-28 | 5.74 | 5.72 | -0.04 | -0.69% | 5.72 | 5.81 | 114309 | 6584.95 | 0.70% |
| 2025-10-27 | 5.90 | 5.76 | -0.17 | -2.87% | 5.73 | 5.91 | 306605 | 17754.50 | 1.87% |
| 2025-10-24 | 5.98 | 5.93 | -0.05 | -0.84% | 5.92 | 6.05 | 164768 | 9828.79 | 1.00% |
| 2025-10-23 | 5.91 | 5.98 | 0.06 | 1.01% | 5.89 | 5.99 | 137951 | 8191.37 | 0.84% |
| 2025-10-22 | 5.92 | 5.92 | 0.02 | 0.34% | 5.86 | 6.00 | 129629 | 7698.83 | 0.79% |
| 2025-10-21 | 5.91 | 5.90 | 0.01 | 0.17% | 5.90 | 6.05 | 191044 | 11390.94 | 1.17% |
| 2025-10-20 | 5.92 | 5.89 | 0.00 | 0.00% | 5.86 | 5.95 | 107851 | 6355.02 | 0.66% |
| 2025-10-17 | 5.95 | 5.89 | -0.07 | -1.17% | 5.88 | 6.05 | 160124 | 9558.32 | 0.98% |
| 2025-10-16 | 5.94 | 5.96 | 0.01 | 0.17% | 5.89 | 5.99 | 118310 | 7011.92 | 0.72% |
| 2025-10-15 | 5.95 | 5.95 | -0.04 | -0.67% | 5.90 | 6.01 | 141597 | 8413.16 | 0.86% |
| 2025-10-14 | 6.15 | 5.99 | -0.14 | -2.28% | 5.94 | 6.16 | 256728 | 15517.19 | 1.57% |
| 2025-10-13 | 5.71 | 6.13 | 0.24 | 4.07% | 5.70 | 6.15 | 389047 | 23331.50 | 2.37% |
| 2025-10-10 | 5.91 | 5.89 | -0.04 | -0.67% | 5.85 | 5.95 | 166386 | 9807.93 | 1.01% |
| 2025-10-09 | 5.92 | 5.93 | 0.02 | 0.34% | 5.90 | 6.00 | 174910 | 10396.13 | 1.07% |
| 2025-09-30 | 5.99 | 5.91 | -0.08 | -1.34% | 5.89 | 6.00 | 133370 | 7899.56 | 0.81% |
| 2025-09-29 | 5.99 | 5.99 | 0.04 | 0.67% | 5.93 | 6.00 | 114624 | 6835.95 | 0.70% |
| 2025-09-26 | 5.99 | 5.95 | -0.03 | -0.50% | 5.94 | 6.05 | 109486 | 6563.39 | 0.67% |
| 2025-09-25 | 6.05 | 5.98 | -0.05 | -0.83% | 5.92 | 6.05 | 122712 | 7321.97 | 0.75% |
| 2025-09-24 | 5.83 | 6.03 | 0.20 | 3.43% | 5.79 | 6.04 | 216674 | 12903.39 | 1.32% |
| 2025-09-23 | 5.82 | 5.83 | -0.01 | -0.17% | 5.66 | 5.92 | 156734 | 9046.33 | 0.96% |
| 2025-09-22 | 5.93 | 5.84 | -0.09 | -1.52% | 5.79 | 5.95 | 174641 | 10214.39 | 1.07% |
| 2025-09-19 | 5.90 | 5.93 | 0.01 | 0.17% | 5.87 | 6.00 | 135194 | 8024.71 | 0.82% |
| 2025-09-18 | 6.01 | 5.92 | -0.10 | -1.66% | 5.90 | 6.06 | 217533 | 12982.18 | 1.33% |
| 2025-09-17 | 6.03 | 6.02 | -0.01 | -0.17% | 5.95 | 6.18 | 300975 | 18280.80 | 1.84% |
| 2025-09-16 | 5.81 | 6.03 | 0.20 | 3.43% | 5.79 | 6.07 | 419048 | 24951.42 | 2.56% |
| 2025-09-15 | 5.75 | 5.83 | 0.09 | 1.57% | 5.73 | 5.85 | 177254 | 10227.85 | 1.08% |
| 2025-09-12 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.78 | 146157 | 8391.95 | 0.89% |
| 2025-09-11 | 5.81 | 5.75 | -0.09 | -1.54% | 5.69 | 5.84 | 248223 | 14251.95 | 1.51% |
| 2025-09-10 | 5.80 | 5.84 | 0.02 | 0.34% | 5.75 | 5.93 | 239172 | 13938.85 | 1.46% |
| 2025-09-09 | 5.83 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 265131 | 15495.03 | 1.62% |
| 2025-09-08 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.98 | 454332 | 26787.72 | 2.77% |
| 2025-09-05 | 5.56 | 5.84 | 0.28 | 5.04% | 5.55 | 6.12 | 746612 | 44089.46 | 4.55% |
| 2025-09-04 | 5.47 | 5.56 | 0.05 | 0.91% | 5.44 | 5.58 | 196902 | 10816.58 | 1.20% |
| 2025-09-03 | 5.64 | 5.51 | -0.12 | -2.13% | 5.49 | 5.66 | 179339 | 9964.93 | 1.09% |
| 2025-09-02 | 5.76 | 5.63 | -0.13 | -2.26% | 5.48 | 5.84 | 389780 | 22107.94 | 2.38% |
| 2025-09-01 | 5.58 | 5.76 | 0.22 | 3.97% | 5.52 | 5.81 | 349004 | 19883.26 | 2.13% |
| 2025-08-29 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.62 | 159030 | 8835.48 | 0.97% |
| 2025-08-28 | 5.56 | 5.59 | 0.01 | 0.18% | 5.47 | 5.60 | 180342 | 9996.84 | 1.10% |
| 2025-08-27 | 5.69 | 5.58 | -0.12 | -2.11% | 5.55 | 5.71 | 267589 | 15052.12 | 1.63% |
| 2025-08-26 | 5.47 | 5.70 | 0.20 | 3.64% | 5.45 | 5.73 | 434068 | 24426.10 | 2.65% |
| 2025-08-25 | 5.41 | 5.50 | 0.09 | 1.66% | 5.38 | 5.54 | 242495 | 13221.71 | 1.48% |
| 2025-08-22 | 5.40 | 5.41 | -0.01 | -0.18% | 5.35 | 5.45 | 146310 | 7886.78 | 0.89% |
| 2025-08-21 | 5.42 | 5.42 | -0.01 | -0.18% | 5.39 | 5.43 | 134014 | 7248.52 | 0.82% |
| 2025-08-20 | 5.38 | 5.43 | 0.06 | 1.12% | 5.35 | 5.43 | 148646 | 8020.96 | 0.91% |
| 2025-08-19 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.42 | 155329 | 8330.84 | 0.95% |
| 2025-08-18 | 5.24 | 5.35 | 0.12 | 2.29% | 5.22 | 5.41 | 274399 | 14602.76 | 1.67% |
| 2025-08-15 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.23 | 99729 | 5191.10 | 0.61% |
上证大盘股票行情在线 K线走势图
雪天盐业(600929)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
