盐湖股份 (000792) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	40.07	40.40	1.11	2.83%	38.61	40.50	1568090	619730	2.96%
2026-04-30	39.83	39.29	-0.21	-0.53%	38.84	41.60	2410340	969413	4.56%
2026-04-29	36.61	39.50	2.48	6.70%	36.48	39.65	1557673	599623	2.94%
2026-04-28	37.56	37.02	-0.65	-1.73%	36.80	37.93	626102	232467	1.18%
2026-04-27	37.50	37.67	0.25	0.67%	37.10	38.05	799945	300680	1.51%
2026-04-24	35.48	37.42	1.73	4.85%	35.35	37.79	1128305	414475	2.13%
2026-04-23	36.70	35.69	-1.04	-2.83%	35.50	36.80	871231	312703	1.65%
2026-04-22	37.00	36.73	-0.76	-2.03%	36.41	37.25	922185	338866	1.74%
2026-04-21	37.60	37.49	-0.02	-0.05%	36.95	37.95	627106	235565	1.19%
2026-04-20	37.90	37.51	-0.38	-1.00%	37.20	37.99	772610	289468	1.46%
2026-04-17	38.80	37.89	-0.62	-1.61%	37.59	39.88	1017586	390447	1.92%
2026-04-16	37.23	38.51	1.50	4.05%	37.22	38.93	1117670	427631	2.11%
2026-04-15	38.63	37.01	-1.85	-4.76%	37.00	38.80	1014303	382384	1.92%
2026-04-14	38.88	38.86	0.30	0.78%	37.60	38.88	1249721	476826	2.36%
2026-04-13	37.40	38.56	1.15	3.07%	36.71	38.58	1075933	407333	2.03%
2026-04-10	37.60	37.41	0.01	0.03%	37.10	38.30	852502	321231	1.61%
2026-04-09	36.95	37.40	0.15	0.40%	36.28	37.68	818007	303759	1.55%
2026-04-08	36.00	37.25	0.82	2.25%	35.80	37.42	906400	333392	1.71%
2026-04-07	36.35	36.43	0.18	0.50%	35.91	36.74	584464	212113	1.10%
2026-04-03	36.68	36.25	-0.43	-1.17%	35.64	36.80	565343	204093	1.07%
2026-04-02	36.10	36.68	0.45	1.24%	35.61	37.38	866653	317613	1.64%
2026-04-01	37.15	36.23	-0.77	-2.08%	36.17	37.45	920386	336023	1.74%
2026-03-31	37.25	37.00	-2.06	-5.27%	36.32	37.85	1485054	549801	2.81%
2026-03-30	39.58	39.06	-0.39	-0.99%	38.58	39.80	1079520	422516	2.04%
2026-03-27	36.33	39.45	2.60	7.06%	36.32	39.98	1606158	620236	3.04%
2026-03-26	36.61	36.85	0.08	0.22%	36.17	38.11	1034986	385696	1.96%
2026-03-25	37.30	36.77	0.36	0.99%	35.85	37.37	1072488	392611	2.03%
2026-03-24	35.48	36.41	1.83	5.29%	34.72	36.55	1195962	428643	2.26%
2026-03-23	34.31	34.58	-0.24	-0.69%	34.02	35.66	1058077	368687	2.00%
2026-03-20	34.04	34.82	1.07	3.17%	34.04	35.88	1220177	426039	2.31%
2026-03-19	35.00	33.75	-1.85	-5.20%	33.50	35.10	1031083	352069	1.95%
2026-03-18	36.10	35.60	-0.55	-1.52%	35.00	36.20	731339	259011	1.38%
2026-03-17	37.34	36.15	-1.18	-3.16%	35.95	37.86	933774	343133	1.76%
2026-03-16	39.45	37.33	-2.27	-5.73%	36.69	39.70	1385038	521577	2.62%
2026-03-13	39.01	39.60	1.34	3.50%	39.01	40.90	1402156	559830	2.65%
2026-03-12	38.30	38.26	0.05	0.13%	37.85	38.93	662920	253962	1.25%
2026-03-11	38.38	38.21	-0.32	-0.83%	37.90	38.80	609756	233466	1.15%
2026-03-10	38.80	38.53	0.17	0.44%	37.81	39.05	773933	297244	1.46%
2026-03-09	36.11	38.36	1.57	4.27%	36.10	38.88	1218252	456979	2.30%
2026-03-06	36.72	36.79	-0.14	-0.38%	36.39	37.50	651394	240320	1.23%
2026-03-05	37.05	36.93	0.70	1.93%	36.44	37.60	745398	275736	1.41%
2026-03-04	35.46	36.23	0.39	1.09%	35.20	37.08	927445	336581	1.75%
2026-03-03	37.70	35.84	-2.31	-6.06%	35.70	38.03	1450270	529680	2.74%
2026-03-02	38.60	38.15	-0.05	-0.13%	37.47	38.60	1086274	413372	2.05%
2026-02-27	37.97	38.20	-0.81	-2.08%	37.80	38.96	1263831	483793	2.39%
2026-02-26	37.83	39.01	2.81	7.76%	37.50	39.69	1895843	736250	3.58%
2026-02-25	35.92	36.20	0.54	1.51%	35.72	37.13	1155874	420927	2.18%
2026-02-24	34.87	35.66	2.00	5.94%	34.51	35.83	1058538	373385	2.00%
2026-02-13	33.65	33.66	-0.35	-1.03%	33.40	33.91	498839	168105	0.94%
2026-02-12	33.59	34.01	0.09	0.27%	33.55	34.20	617138	208791	1.17%
2026-02-11	32.94	33.92	0.98	2.98%	32.85	34.19	708916	238976	1.34%
2026-02-10	32.91	32.94	-0.01	-0.03%	32.62	33.25	397949	130896	0.75%
2026-02-09	32.85	32.95	0.55	1.70%	32.71	33.50	653554	215612	1.24%
2026-02-06	31.30	32.40	0.31	0.97%	31.23	32.85	705255	227823	1.33%
2026-02-05	32.58	32.09	-1.08	-3.26%	31.50	32.90	815468	261189	1.54%
2026-02-04	33.79	33.17	-0.09	-0.27%	32.84	33.90	636173	211093	1.20%
2026-02-03	32.47	33.26	1.68	5.32%	31.98	33.44	1025290	335015	1.94%
2026-02-02	32.23	31.58	-1.20	-3.66%	31.52	33.06	1046697	337888	1.98%
2026-01-30	33.60	32.78	-1.42	-4.15%	31.51	33.82	1641376	534982	3.10%
2026-01-29	34.70	34.20	-0.88	-2.51%	33.71	35.19	1318499	452808	2.49%
2026-01-28	35.50	35.08	-0.06	-0.17%	34.50	35.62	1115453	391968	2.11%
2026-01-27	35.60	35.14	-0.78	-2.17%	34.60	36.39	1234627	434315	2.33%