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
2026-07-28	26.70	26.99	-0.16	-0.59%	26.70	27.39	464048	125608	0.88%
2026-07-27	26.94	27.15	0.30	1.12%	26.82	27.40	559179	151564	1.06%
2026-07-24	27.23	26.85	-0.73	-2.65%	26.78	27.67	645949	175598	1.22%
2026-07-23	26.35	27.58	1.30	4.95%	26.00	27.95	1153459	314368	2.18%
2026-07-22	25.06	26.28	1.08	4.29%	24.95	26.46	1022809	265601	1.93%
2026-07-21	24.26	25.20	0.72	2.94%	24.22	25.20	872385	217015	1.65%
2026-07-20	25.03	24.48	-0.45	-1.81%	24.07	25.10	871821	214237	1.65%
2026-07-17	24.78	24.93	0.25	1.01%	24.73	25.50	1069474	268480	2.02%
2026-07-16	24.90	24.68	-0.59	-2.33%	24.51	25.06	688640	170710	1.30%
2026-07-15	25.56	25.27	-0.08	-0.32%	25.02	25.78	627479	158828	1.19%
2026-07-14	24.81	25.35	0.76	3.09%	24.40	25.43	789149	196629	1.49%
2026-07-13	25.35	24.59	-0.81	-3.19%	24.29	25.40	965064	238274	1.82%
2026-07-10	26.10	25.40	-0.69	-2.64%	25.37	26.40	972378	251183	1.84%
2026-07-09	26.73	26.09	-0.44	-1.66%	25.40	27.11	1160816	302350	2.19%
2026-07-08	28.39	26.53	-1.84	-6.49%	26.50	28.56	1194886	327551	2.26%
2026-07-07	29.33	28.37	-0.88	-3.01%	28.33	29.70	834486	240318	1.58%
2026-07-06	29.41	29.25	-0.16	-0.54%	28.70	30.45	994250	295275	1.88%
2026-07-03	31.01	29.41	-0.77	-2.55%	29.35	31.14	1349678	404624	2.55%
2026-07-02	30.50	30.18	-0.31	-1.02%	29.74	30.99	912525	276586	1.72%
2026-07-01	30.32	30.49	0.30	0.99%	29.26	30.99	1038182	313458	1.96%
2026-06-30	29.76	30.19	0.56	1.89%	29.26	30.74	939597	281285	1.78%
2026-06-29	28.69	29.63	0.72	2.49%	28.17	30.02	811407	236251	1.53%
2026-06-26	29.97	28.91	-1.32	-4.37%	28.88	30.51	842777	248636	1.59%
2026-06-25	30.98	30.23	-1.11	-3.54%	29.92	31.45	1047369	319067	1.98%
2026-06-24	29.00	31.34	2.25	7.73%	28.90	31.50	1308202	399529	2.47%
2026-06-23	30.70	29.09	-1.60	-5.21%	29.00	30.70	851168	252897	1.61%
2026-06-22	28.50	30.69	0.94	3.16%	28.20	30.77	1376860	408349	2.60%
2026-06-18	30.39	29.75	-1.12	-3.63%	29.60	31.04	1181409	355292	2.23%
2026-06-17	31.28	30.87	-0.28	-0.90%	30.51	31.55	771274	238828	1.46%
2026-06-16	31.65	31.15	-0.88	-2.75%	30.80	31.79	1048806	328518	1.98%
2026-06-15	32.10	32.03	0.33	1.04%	31.25	32.78	1377834	439672	2.60%
2026-06-12	30.57	31.70	1.29	4.24%	30.27	32.25	1561432	489913	2.95%
2026-06-11	29.03	30.41	1.38	4.75%	28.92	30.90	1470597	443675	2.78%
2026-06-10	29.22	29.03	-0.47	-1.59%	28.86	30.10	805783	237373	1.52%
2026-06-09	28.51	29.50	1.38	4.91%	28.08	29.66	879468	252877	1.66%
2026-06-08	29.00	28.12	-1.33	-4.52%	27.72	29.57	911610	259432	1.72%
2026-06-05	29.25	29.45	0.10	0.34%	28.98	30.35	857145	253792	1.62%
2026-06-04	30.00	29.35	-0.89	-2.94%	29.20	30.18	856025	252291	1.62%
2026-06-03	29.98	30.24	-0.11	-0.36%	29.70	30.60	600818	181764	1.14%
2026-06-02	30.49	30.35	-0.03	-0.10%	29.67	30.62	810685	244106	1.53%
2026-06-01	30.50	30.38	-0.39	-1.27%	30.33	31.02	560780	171936	1.06%
2026-05-29	31.39	30.77	-0.43	-1.38%	30.52	31.78	704084	218461	1.33%
2026-05-28	31.66	31.20	-0.18	-0.57%	30.75	32.13	759774	236449	1.44%
2026-05-27	32.40	31.38	-1.15	-3.54%	31.23	32.76	715618	227923	1.35%
2026-05-26	31.80	32.53	0.54	1.69%	31.20	32.63	937396	299861	1.77%
2026-05-25	32.98	31.99	-0.85	-2.59%	31.77	33.00	828817	266642	1.57%
2026-05-22	32.26	32.84	0.56	1.73%	31.81	32.98	715791	232246	1.35%
2026-05-21	33.10	32.28	-0.58	-1.77%	32.22	33.47	971804	320080	1.84%
2026-05-20	32.00	32.86	0.45	1.39%	31.76	33.30	1081570	352154	2.04%
2026-05-19	33.23	32.41	-0.94	-2.82%	31.86	33.24	1231541	397876	2.33%
2026-05-18	33.89	33.35	-0.54	-1.59%	33.13	34.20	916256	308231	1.73%
2026-05-15	34.75	33.89	-0.94	-2.70%	33.61	34.88	1083616	369854	2.05%
2026-05-14	36.50	34.83	-1.86	-5.07%	34.70	36.50	1600547	566498	3.02%
2026-05-13	37.15	36.69	-0.36	-0.97%	36.47	37.67	1137468	418896	2.15%
2026-05-12	37.73	37.05	-0.49	-1.31%	36.79	37.75	854714	316971	1.62%
2026-05-11	38.40	37.54	-0.51	-1.34%	37.30	38.95	1306856	495137	2.47%
2026-05-08	39.00	38.05	-0.87	-2.24%	38.01	39.99	1327274	513161	2.51%
2026-05-07	40.58	38.92	-1.48	-3.66%	38.04	40.79	1784785	694547	3.37%
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%