苏盐井神(603299)股票行情 苏盐井神股票行情 603299股票行情_爱股网
苏盐井神(603299)股票行情
苏盐井神(603299)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 |
|---|
| 2025-10-24 | 11.43 | 11.24 | -0.32 | -2.77% | 11.13 | 11.43 | 283157 | 31793.40 | 3.64% |
| 2025-10-23 | 11.91 | 11.56 | -0.76 | -6.17% | 11.41 | 11.96 | 378772 | 44027.32 | 4.87% |
| 2025-10-22 | 11.64 | 12.32 | 0.69 | 5.93% | 11.48 | 12.79 | 604598 | 74151.64 | 7.78% |
| 2025-10-21 | 11.78 | 11.63 | 0.43 | 3.84% | 11.47 | 12.32 | 540161 | 63735.18 | 6.95% |
| 2025-10-20 | 10.72 | 11.20 | 0.54 | 5.07% | 10.54 | 11.20 | 116920 | 12690.74 | 1.50% |
| 2025-10-17 | 10.82 | 10.66 | -0.16 | -1.48% | 10.63 | 10.90 | 40947 | 4398.73 | 0.53% |
| 2025-10-16 | 10.84 | 10.82 | 0.01 | 0.09% | 10.75 | 10.89 | 47179 | 5099.05 | 0.61% |
| 2025-10-15 | 10.72 | 10.81 | 0.08 | 0.75% | 10.67 | 10.82 | 45864 | 4930.60 | 0.59% |
| 2025-10-14 | 10.64 | 10.73 | 0.08 | 0.75% | 10.64 | 10.77 | 59575 | 6377.92 | 0.77% |
| 2025-10-13 | 10.66 | 10.65 | -0.23 | -2.11% | 10.53 | 10.76 | 77636 | 8251.77 | 1.00% |
| 2025-10-10 | 10.68 | 10.88 | 0.17 | 1.59% | 10.61 | 10.95 | 74876 | 8124.31 | 0.96% |
| 2025-10-09 | 10.70 | 10.71 | 0.05 | 0.47% | 10.57 | 10.82 | 56799 | 6064.04 | 0.73% |
| 2025-09-30 | 10.63 | 10.66 | -0.01 | -0.09% | 10.55 | 10.69 | 47861 | 5081.06 | 0.62% |
| 2025-09-29 | 10.61 | 10.67 | 0.07 | 0.66% | 10.42 | 10.70 | 52219 | 5541.52 | 0.67% |
| 2025-09-26 | 10.49 | 10.60 | 0.09 | 0.86% | 10.45 | 10.64 | 47536 | 5026.34 | 0.61% |
| 2025-09-25 | 10.67 | 10.51 | -0.15 | -1.41% | 10.48 | 10.70 | 42246 | 4466.22 | 0.54% |
| 2025-09-24 | 10.60 | 10.66 | 0.05 | 0.47% | 10.48 | 10.70 | 40448 | 4285.39 | 0.52% |
| 2025-09-23 | 10.57 | 10.61 | 0.16 | 1.53% | 10.38 | 10.65 | 54296 | 5708.05 | 0.70% |
| 2025-09-22 | 10.59 | 10.45 | -0.14 | -1.32% | 10.39 | 10.63 | 38410 | 4012.41 | 0.49% |
| 2025-09-19 | 10.52 | 10.59 | 0.06 | 0.57% | 10.48 | 10.64 | 43414 | 4584.37 | 0.56% |
| 2025-09-18 | 10.72 | 10.53 | -0.19 | -1.77% | 10.50 | 10.76 | 69794 | 7428.95 | 0.90% |
| 2025-09-17 | 10.66 | 10.72 | 0.06 | 0.56% | 10.60 | 10.74 | 48573 | 5189.21 | 0.62% |
| 2025-09-16 | 10.64 | 10.66 | 0.02 | 0.19% | 10.57 | 10.78 | 51039 | 5441.90 | 0.66% |
| 2025-09-15 | 10.77 | 10.64 | -0.10 | -0.93% | 10.58 | 10.83 | 97102 | 10341.64 | 1.25% |
| 2025-09-12 | 11.05 | 10.74 | -0.31 | -2.81% | 10.74 | 11.06 | 135730 | 14750.80 | 1.75% |
| 2025-09-11 | 11.07 | 11.05 | -0.03 | -0.27% | 10.96 | 11.10 | 90947 | 10029.49 | 1.17% |
| 2025-09-10 | 11.05 | 11.08 | -0.03 | -0.27% | 10.96 | 11.18 | 59168 | 6540.00 | 0.76% |
| 2025-09-09 | 11.10 | 11.11 | 0.01 | 0.09% | 10.98 | 11.17 | 50836 | 5626.83 | 0.65% |
| 2025-09-08 | 10.98 | 11.10 | 0.17 | 1.56% | 10.90 | 11.22 | 81459 | 9033.00 | 1.05% |
| 2025-09-05 | 10.95 | 10.93 | -0.04 | -0.36% | 10.88 | 11.07 | 68883 | 7538.63 | 0.89% |
| 2025-09-04 | 10.88 | 10.97 | 0.09 | 0.83% | 10.85 | 11.08 | 103427 | 11327.20 | 1.33% |
| 2025-09-03 | 11.00 | 10.88 | -0.12 | -1.09% | 10.71 | 11.06 | 108270 | 11729.58 | 1.39% |
| 2025-09-02 | 11.12 | 11.00 | -0.21 | -1.87% | 10.94 | 11.28 | 78246 | 8667.65 | 1.01% |
| 2025-09-01 | 11.11 | 11.21 | 0.10 | 0.90% | 11.05 | 11.30 | 109684 | 12250.97 | 1.41% |
| 2025-08-29 | 11.10 | 11.11 | 0.02 | 0.18% | 11.01 | 11.26 | 94513 | 10509.72 | 1.22% |
| 2025-08-28 | 11.20 | 11.09 | -0.12 | -1.07% | 10.88 | 11.34 | 140058 | 15535.72 | 1.80% |
| 2025-08-27 | 11.66 | 11.21 | -0.40 | -3.45% | 11.08 | 11.66 | 181768 | 20673.62 | 2.34% |
| 2025-08-26 | 11.70 | 11.61 | -0.16 | -1.36% | 11.55 | 11.92 | 125731 | 14661.31 | 1.62% |
| 2025-08-25 | 11.76 | 11.77 | 0.02 | 0.17% | 11.65 | 11.85 | 84964 | 9987.27 | 1.09% |
| 2025-08-22 | 11.79 | 11.75 | -0.02 | -0.17% | 11.66 | 11.82 | 88228 | 10364.39 | 1.14% |
| 2025-08-21 | 11.70 | 11.77 | 0.03 | 0.26% | 11.68 | 11.97 | 141337 | 16695.64 | 1.82% |
| 2025-08-20 | 11.23 | 11.74 | 0.47 | 4.17% | 11.22 | 11.85 | 237606 | 27535.26 | 3.06% |
| 2025-08-19 | 11.19 | 11.27 | 0.08 | 0.71% | 11.12 | 11.34 | 87802 | 9880.52 | 1.13% |
| 2025-08-18 | 11.21 | 11.19 | 0.03 | 0.27% | 11.04 | 11.25 | 72107 | 8033.40 | 0.93% |
| 2025-08-15 | 10.93 | 11.16 | 0.23 | 2.10% | 10.93 | 11.33 | 102743 | 11474.94 | 1.32% |
| 2025-08-14 | 10.95 | 10.93 | -0.03 | -0.27% | 10.92 | 11.24 | 90801 | 10058.68 | 1.17% |
| 2025-08-13 | 10.98 | 10.96 | -0.02 | -0.18% | 10.88 | 11.04 | 79683 | 8726.99 | 1.03% |
| 2025-08-12 | 10.81 | 10.98 | 0.16 | 1.48% | 10.73 | 11.00 | 83539 | 9129.13 | 1.07% |
| 2025-08-11 | 10.74 | 10.82 | 0.04 | 0.37% | 10.61 | 10.99 | 70943 | 7693.38 | 0.91% |
| 2025-08-08 | 10.76 | 10.78 | -0.01 | -0.09% | 10.72 | 10.81 | 36110 | 3886.33 | 0.46% |
| 2025-08-07 | 10.75 | 10.79 | 0.00 | 0.00% | 10.71 | 10.88 | 49519 | 5351.85 | 0.64% |
| 2025-08-06 | 10.68 | 10.79 | 0.10 | 0.94% | 10.62 | 10.86 | 64403 | 6932.92 | 0.83% |
| 2025-08-05 | 10.58 | 10.69 | 0.11 | 1.04% | 10.56 | 10.72 | 58162 | 6205.38 | 0.75% |
| 2025-08-04 | 10.69 | 10.58 | -0.09 | -0.84% | 10.48 | 10.69 | 75062 | 7922.20 | 0.97% |
| 2025-08-01 | 10.45 | 10.67 | 0.19 | 1.81% | 10.40 | 10.73 | 97201 | 10283.86 | 1.25% |
| 2025-07-31 | 10.51 | 10.48 | -0.13 | -1.23% | 10.35 | 10.70 | 109964 | 11527.52 | 1.41% |
| 2025-07-30 | 10.36 | 10.61 | 0.34 | 3.31% | 10.30 | 10.65 | 135792 | 14318.29 | 1.75% |
| 2025-07-29 | 10.32 | 10.27 | -0.05 | -0.48% | 10.17 | 10.45 | 66856 | 6865.37 | 0.86% |
| 2025-07-28 | 10.50 | 10.32 | -0.32 | -3.01% | 10.26 | 10.52 | 158766 | 16468.85 | 2.04% |
| 2025-07-25 | 10.60 | 10.64 | -0.04 | -0.37% | 10.41 | 10.75 | 167227 | 17798.38 | 2.15% |
| 2025-07-24 | 10.05 | 10.68 | 0.62 | 6.16% | 9.99 | 10.88 | 220437 | 23021.57 | 2.84% |
| 2025-07-23 | 10.20 | 10.06 | -0.13 | -1.28% | 10.04 | 10.37 | 84646 | 8622.12 | 1.09% |
| 2025-07-22 | 9.98 | 10.19 | 0.24 | 2.41% | 9.88 | 10.23 | 94596 | 9509.04 | 1.22% |
| 2025-07-21 | 9.79 | 9.95 | 0.19 | 1.95% | 9.79 | 9.99 | 77654 | 7699.38 | 1.00% |
| 2025-07-18 | 9.66 | 9.76 | 0.11 | 1.14% | 9.64 | 9.76 | 40454 | 3924.74 | 0.52% |
| 2025-07-17 | 9.65 | 9.65 | -0.01 | -0.10% | 9.62 | 9.68 | 30716 | 2963.31 | 0.40% |
| 2025-07-16 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.70 | 37944 | 3662.61 | 0.49% |
| 2025-07-15 | 9.78 | 9.69 | -0.09 | -0.92% | 9.66 | 9.82 | 47891 | 4652.99 | 0.62% |
| 2025-07-14 | 9.72 | 9.78 | 0.06 | 0.62% | 9.71 | 9.82 | 52577 | 5139.89 | 0.68% |
| 2025-07-11 | 9.65 | 9.72 | 0.08 | 0.83% | 9.61 | 9.73 | 60035 | 5811.70 | 0.77% |
| 2025-07-10 | 9.55 | 9.64 | 0.06 | 0.63% | 9.55 | 9.64 | 39732 | 3823.34 | 0.51% |
| 2025-07-09 | 9.60 | 9.58 | -0.02 | -0.21% | 9.55 | 9.65 | 33191 | 3184.70 | 0.43% |
| 2025-07-08 | 9.53 | 9.60 | 0.07 | 0.73% | 9.51 | 9.61 | 51733 | 4947.10 | 0.67% |
| 2025-07-07 | 9.50 | 9.53 | 0.01 | 0.11% | 9.48 | 9.54 | 29816 | 2837.65 | 0.38% |
| 2025-07-04 | 9.57 | 9.52 | -0.04 | -0.42% | 9.49 | 9.57 | 49019 | 4673.53 | 0.63% |
| 2025-07-03 | 9.55 | 9.56 | 0.00 | 0.00% | 9.54 | 9.60 | 47540 | 4544.85 | 0.61% |
| 2025-07-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.56 | 56442 | 5371.15 | 0.73% |
| 2025-07-01 | 9.47 | 9.44 | -0.03 | -0.32% | 9.39 | 9.48 | 46022 | 4339.20 | 0.59% |
| 2025-06-30 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.51 | 51340 | 4859.50 | 0.66% |
| 2025-06-27 | 9.56 | 9.50 | -0.05 | -0.52% | 9.47 | 9.61 | 51160 | 4875.98 | 0.66% |
上证大盘股票行情在线 K线走势图
苏盐井神(603299)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
