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 |
|---|
| 2026-02-03 | 10.97 | 11.16 | 0.35 | 3.24% | 10.81 | 11.25 | 124831 | 13800.46 | 1.60% |
| 2026-02-02 | 11.35 | 10.81 | -0.69 | -6.00% | 10.78 | 11.38 | 193860 | 21289.31 | 2.49% |
| 2026-01-30 | 11.27 | 11.50 | 0.14 | 1.23% | 11.20 | 11.55 | 153291 | 17482.18 | 1.97% |
| 2026-01-29 | 11.58 | 11.36 | 0.00 | 0.00% | 11.33 | 11.94 | 194790 | 22587.30 | 2.50% |
| 2026-01-28 | 11.22 | 11.36 | 0.21 | 1.88% | 11.20 | 11.49 | 169688 | 19207.62 | 2.18% |
| 2026-01-27 | 11.24 | 11.15 | -0.04 | -0.36% | 11.04 | 11.37 | 113063 | 12657.05 | 1.45% |
| 2026-01-26 | 11.15 | 11.19 | 0.04 | 0.36% | 11.03 | 11.28 | 122557 | 13669.52 | 1.58% |
| 2026-01-23 | 11.04 | 11.15 | 0.12 | 1.09% | 11.00 | 11.25 | 158317 | 17625.89 | 2.04% |
| 2026-01-22 | 10.96 | 11.03 | 0.08 | 0.73% | 10.88 | 11.09 | 78917 | 8686.57 | 1.01% |
| 2026-01-21 | 11.07 | 10.95 | -0.17 | -1.53% | 10.91 | 11.08 | 93636 | 10271.86 | 1.20% |
| 2026-01-20 | 10.90 | 11.12 | 0.23 | 2.11% | 10.87 | 11.18 | 155304 | 17177.29 | 2.00% |
| 2026-01-19 | 10.73 | 10.89 | 0.15 | 1.40% | 10.70 | 10.94 | 94412 | 10237.99 | 1.21% |
| 2026-01-16 | 10.82 | 10.74 | -0.04 | -0.37% | 10.70 | 10.85 | 73082 | 7854.44 | 0.94% |
| 2026-01-15 | 10.66 | 10.78 | 0.08 | 0.75% | 10.61 | 10.93 | 81636 | 8806.57 | 1.05% |
| 2026-01-14 | 10.68 | 10.70 | 0.02 | 0.19% | 10.53 | 10.74 | 114154 | 12172.39 | 1.47% |
| 2026-01-13 | 10.76 | 10.68 | -0.11 | -1.02% | 10.65 | 10.77 | 86875 | 9290.25 | 1.12% |
| 2026-01-12 | 10.89 | 10.79 | -0.11 | -1.01% | 10.63 | 10.90 | 180401 | 19300.72 | 2.32% |
| 2026-01-09 | 11.07 | 10.90 | -0.16 | -1.45% | 10.83 | 11.09 | 98483 | 10747.29 | 1.27% |
| 2026-01-08 | 10.55 | 11.06 | 0.49 | 4.64% | 10.52 | 11.06 | 181923 | 19845.52 | 2.34% |
| 2026-01-07 | 10.69 | 10.57 | -0.09 | -0.84% | 10.53 | 10.69 | 47152 | 4987.51 | 0.61% |
| 2026-01-06 | 10.38 | 10.66 | 0.28 | 2.70% | 10.36 | 10.66 | 89166 | 9417.88 | 1.15% |
| 2026-01-05 | 10.39 | 10.38 | -0.04 | -0.38% | 10.31 | 10.42 | 48062 | 4985.82 | 0.62% |
| 2025-12-31 | 10.42 | 10.42 | -0.02 | -0.19% | 10.31 | 10.50 | 49367 | 5140.06 | 0.63% |
| 2025-12-30 | 10.28 | 10.44 | 0.14 | 1.36% | 10.22 | 10.45 | 63738 | 6607.48 | 0.82% |
| 2025-12-29 | 10.28 | 10.30 | 0.02 | 0.19% | 10.20 | 10.38 | 39859 | 4112.69 | 0.51% |
| 2025-12-26 | 10.28 | 10.28 | 0.02 | 0.19% | 10.23 | 10.32 | 38157 | 3925.78 | 0.49% |
| 2025-12-25 | 10.25 | 10.26 | 0.00 | 0.00% | 10.20 | 10.32 | 34079 | 3491.65 | 0.44% |
| 2025-12-24 | 10.22 | 10.26 | -0.02 | -0.19% | 10.18 | 10.30 | 37009 | 3786.84 | 0.48% |
| 2025-12-23 | 10.15 | 10.28 | 0.12 | 1.18% | 10.14 | 10.34 | 44798 | 4596.05 | 0.58% |
| 2025-12-22 | 10.12 | 10.16 | -0.01 | -0.10% | 10.12 | 10.21 | 37333 | 3797.52 | 0.48% |
| 2025-12-19 | 10.11 | 10.17 | 0.05 | 0.49% | 10.08 | 10.19 | 36671 | 3722.71 | 0.47% |
| 2025-12-18 | 10.03 | 10.12 | 0.10 | 1.00% | 10.00 | 10.15 | 34321 | 3462.98 | 0.44% |
| 2025-12-17 | 10.01 | 10.02 | 0.01 | 0.10% | 9.91 | 10.05 | 32279 | 3220.47 | 0.42% |
| 2025-12-16 | 10.01 | 10.01 | 0.01 | 0.10% | 9.94 | 10.05 | 32694 | 3268.09 | 0.42% |
| 2025-12-15 | 9.95 | 10.00 | 0.00 | 0.00% | 9.94 | 10.09 | 60623 | 6069.37 | 0.78% |
| 2025-12-12 | 9.92 | 10.00 | 0.08 | 0.81% | 9.85 | 10.02 | 99163 | 9838.58 | 1.28% |
| 2025-12-11 | 10.07 | 9.92 | -0.14 | -1.39% | 9.87 | 10.11 | 99436 | 9904.48 | 1.28% |
| 2025-12-10 | 10.11 | 10.06 | -0.13 | -1.28% | 10.03 | 10.16 | 55395 | 5582.35 | 0.71% |
| 2025-12-09 | 10.31 | 10.19 | -0.12 | -1.16% | 10.15 | 10.33 | 58561 | 5971.77 | 0.75% |
| 2025-12-08 | 10.47 | 10.31 | -0.16 | -1.53% | 10.31 | 10.47 | 57665 | 5970.99 | 0.74% |
| 2025-12-05 | 10.35 | 10.47 | 0.11 | 1.06% | 10.33 | 10.48 | 34451 | 3595.56 | 0.44% |
| 2025-12-04 | 10.33 | 10.36 | -0.04 | -0.38% | 10.29 | 10.39 | 28406 | 2937.77 | 0.37% |
| 2025-12-03 | 10.34 | 10.40 | 0.05 | 0.48% | 10.33 | 10.46 | 40945 | 4255.62 | 0.53% |
| 2025-12-02 | 10.45 | 10.35 | -0.10 | -0.96% | 10.29 | 10.45 | 55870 | 5777.49 | 0.72% |
| 2025-12-01 | 10.35 | 10.45 | 0.10 | 0.97% | 10.32 | 10.45 | 37063 | 3856.39 | 0.48% |
| 2025-11-28 | 10.37 | 10.35 | 0.00 | 0.00% | 10.31 | 10.37 | 40576 | 4196.65 | 0.52% |
| 2025-11-27 | 10.36 | 10.35 | -0.03 | -0.29% | 10.31 | 10.42 | 42003 | 4355.25 | 0.54% |
| 2025-11-26 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.55 | 50964 | 5323.20 | 0.66% |
| 2025-11-25 | 10.36 | 10.43 | 0.07 | 0.68% | 10.34 | 10.49 | 53397 | 5567.81 | 0.69% |
| 2025-11-24 | 10.48 | 10.36 | -0.10 | -0.96% | 10.33 | 10.57 | 84916 | 8843.83 | 1.09% |
| 2025-11-21 | 10.76 | 10.46 | -0.36 | -3.33% | 10.46 | 10.77 | 103907 | 10986.74 | 1.34% |
| 2025-11-20 | 10.85 | 10.82 | -0.01 | -0.09% | 10.75 | 10.96 | 56815 | 6165.50 | 0.73% |
| 2025-11-19 | 10.81 | 10.83 | 0.02 | 0.19% | 10.73 | 10.93 | 58002 | 6275.58 | 0.75% |
| 2025-11-18 | 10.99 | 10.81 | -0.21 | -1.91% | 10.75 | 11.06 | 97484 | 10594.77 | 1.25% |
| 2025-11-17 | 11.07 | 11.02 | -0.07 | -0.63% | 10.94 | 11.13 | 79881 | 8826.71 | 1.03% |
| 2025-11-14 | 11.28 | 11.09 | -0.24 | -2.12% | 11.08 | 11.36 | 85018 | 9525.86 | 1.09% |
| 2025-11-13 | 11.17 | 11.33 | 0.15 | 1.34% | 11.12 | 11.39 | 116053 | 13096.26 | 1.49% |
| 2025-11-12 | 11.09 | 11.18 | 0.08 | 0.72% | 11.00 | 11.18 | 97954 | 10881.20 | 1.26% |
| 2025-11-11 | 11.15 | 11.10 | -0.03 | -0.27% | 10.94 | 11.19 | 90326 | 9980.48 | 1.16% |
| 2025-11-10 | 10.95 | 11.13 | 0.24 | 2.20% | 10.92 | 11.14 | 122666 | 13585.10 | 1.58% |
| 2025-11-07 | 10.80 | 10.89 | 0.04 | 0.37% | 10.80 | 10.92 | 80911 | 8791.69 | 1.04% |
| 2025-11-06 | 10.70 | 10.85 | 0.14 | 1.31% | 10.67 | 10.85 | 74825 | 8060.12 | 0.96% |
| 2025-11-05 | 10.65 | 10.71 | 0.06 | 0.56% | 10.60 | 10.72 | 68141 | 7278.22 | 0.88% |
| 2025-11-04 | 10.66 | 10.65 | -0.02 | -0.19% | 10.60 | 10.70 | 61948 | 6601.25 | 0.80% |
| 2025-11-03 | 10.76 | 10.67 | -0.09 | -0.84% | 10.64 | 10.78 | 118654 | 12702.29 | 1.53% |
| 2025-10-31 | 10.71 | 10.76 | 0.01 | 0.09% | 10.70 | 10.85 | 71554 | 7719.66 | 0.92% |
| 2025-10-30 | 10.85 | 10.75 | -0.12 | -1.10% | 10.63 | 10.87 | 124167 | 13340.79 | 1.60% |
| 2025-10-29 | 10.82 | 10.87 | 0.01 | 0.09% | 10.78 | 10.98 | 115515 | 12554.33 | 1.49% |
| 2025-10-28 | 10.83 | 10.86 | -0.27 | -2.43% | 10.82 | 11.04 | 178999 | 19496.75 | 2.30% |
| 2025-10-27 | 11.18 | 11.13 | -0.11 | -0.98% | 11.04 | 11.22 | 160551 | 17879.78 | 2.07% |
| 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% |
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
