盐津铺子 (002847) - 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
2026-09-02	44.60	44.70	-0.36	-0.80%	44.40	45.05	20083	8969	0.82%
2026-09-01	45.18	45.06	0.01	0.02%	44.96	45.74	30102	13660	1.23%
2026-08-31	45.50	45.05	-0.37	-0.81%	44.90	45.62	19790	8928	0.81%
2026-08-28	45.33	45.42	0.30	0.66%	44.90	45.49	22234	10060	0.91%
2026-08-27	45.05	45.12	-0.08	-0.18%	44.60	45.30	19346	8690	0.79%
2026-08-26	45.02	45.20	-0.10	-0.22%	44.90	45.60	31848	14393	1.31%
2026-08-25	44.10	45.30	1.15	2.60%	43.88	45.50	34583	15558	1.42%
2026-08-24	44.25	44.15	-0.14	-0.32%	43.83	44.76	29862	13193	1.22%
2026-08-21	44.90	44.29	-0.90	-1.99%	44.00	45.09	43008	19059	1.76%
2026-08-20	47.50	45.19	-3.54	-7.26%	45.00	47.51	88362	40542	3.62%
2026-08-19	48.88	48.73	-0.17	-0.35%	47.84	49.65	44530	21674	1.83%
2026-08-18	48.48	48.90	0.42	0.87%	48.37	49.59	37824	18536	1.55%
2026-08-17	47.65	48.48	0.81	1.70%	47.12	48.60	34674	16653	1.42%
2026-08-14	49.01	47.67	-1.46	-2.97%	47.50	49.05	52154	25064	2.14%
2026-08-13	49.91	49.13	-1.11	-2.21%	49.08	50.38	44723	22228	1.83%
2026-08-12	49.87	50.24	0.28	0.56%	49.40	50.68	46843	23434	1.92%
2026-08-11	50.29	49.96	-0.83	-1.63%	49.68	50.92	42182	21155	1.73%
2026-08-10	49.34	50.79	1.43	2.90%	49.09	50.85	59030	29703	2.42%
2026-08-07	49.84	49.36	-0.54	-1.08%	48.35	49.97	51585	25309	2.12%
2026-08-06	50.78	49.90	-0.67	-1.32%	49.54	50.78	34944	17463	1.43%
2026-08-05	50.59	50.57	0.01	0.02%	49.67	51.26	40808	20550	1.67%
2026-08-04	51.90	50.56	-1.71	-3.27%	50.23	52.26	52509	26813	2.15%
2026-08-03	51.94	52.27	0.24	0.46%	51.21	52.78	40293	21041	1.65%
2026-07-31	50.12	52.03	-0.22	-0.42%	50.12	52.25	43704	22640	1.79%
2026-07-30	52.28	52.25	-0.24	-0.46%	51.18	53.38	75819	39750	3.11%
2026-07-29	51.70	52.49	1.50	2.94%	51.11	53.84	108912	57176	4.47%
2026-07-28	46.25	50.99	4.64	10.01%	46.00	50.99	57374	28221	2.35%
2026-07-27	45.34	46.35	0.66	1.44%	45.25	46.96	21723	10073	0.89%
2026-07-24	47.00	45.69	-1.59	-3.36%	45.66	47.28	26153	12134	1.07%
2026-07-23	47.85	47.28	-0.90	-1.87%	46.39	47.97	29009	13622	1.19%
2026-07-22	47.73	48.18	0.21	0.44%	46.90	48.30	35106	16744	1.44%
2026-07-21	48.33	47.97	-0.77	-1.58%	47.80	50.21	42117	20558	1.73%
2026-07-20	48.26	48.74	0.14	0.29%	47.50	49.50	46304	22572	1.90%
2026-07-17	50.35	48.60	-1.75	-3.48%	48.55	51.40	49756	24706	2.04%
2026-07-16	47.40	50.35	2.55	5.33%	47.10	50.50	73969	36523	3.03%
2026-07-15	44.05	47.80	3.71	8.41%	43.65	48.33	79386	36802	3.26%
2026-07-14	44.68	44.09	-0.61	-1.36%	43.13	44.82	37178	16363	1.52%
2026-07-13	44.84	44.70	-0.31	-0.69%	43.85	45.48	39253	17493	1.61%
2026-07-10	44.20	45.01	0.68	1.53%	43.43	45.56	29277	13086	1.20%
2026-07-09	46.00	44.33	-1.86	-4.03%	44.08	46.20	31086	13947	1.27%
2026-07-08	46.11	46.19	-0.11	-0.24%	45.91	47.30	19250	8945	0.79%
2026-07-07	47.48	46.30	-1.17	-2.46%	46.18	47.49	17663	8239	0.72%
2026-07-06	47.22	47.47	0.19	0.40%	46.51	47.99	22804	10795	0.94%
2026-07-03	47.49	47.28	0.07	0.15%	46.80	48.11	23064	10920	0.95%
2026-07-02	46.38	47.21	0.80	1.72%	46.28	47.99	34301	16160	1.41%
2026-07-01	44.53	46.41	1.81	4.06%	44.20	46.96	34438	15775	1.41%
2026-06-30	45.75	44.60	-1.52	-3.30%	44.07	46.29	31214	13943	1.28%
2026-06-29	44.80	46.12	1.28	2.85%	43.33	47.00	41338	18827	1.70%
2026-06-26	45.58	44.84	-0.69	-1.52%	44.52	45.91	21241	9539	0.87%
2026-06-25	46.99	46.53	-0.54	-1.15%	46.12	47.55	25429	11876	1.04%
2026-06-24	47.98	47.07	-0.75	-1.57%	46.87	48.49	27449	13047	1.13%
2026-06-23	47.60	47.82	0.28	0.59%	47.08	48.75	29287	14024	1.20%
2026-06-22	47.95	47.54	-0.49	-1.02%	46.20	48.00	37756	17755	1.55%
2026-06-18	48.87	48.03	-1.24	-2.52%	47.76	49.48	25954	12577	1.06%
2026-06-17	51.36	49.27	-2.05	-3.99%	48.90	51.39	33810	16919	1.39%
2026-06-16	53.01	51.32	-1.96	-3.68%	51.00	53.02	39227	20268	1.61%
2026-06-15	54.23	53.28	-0.94	-1.73%	52.78	54.60	30396	16240	1.25%
2026-06-12	53.13	54.22	0.67	1.25%	52.55	54.80	25761	13856	1.06%
2026-06-11	53.55	53.55	0.01	0.02%	52.51	53.88	30012	15976	1.23%
2026-06-10	53.80	53.54	-0.72	-1.33%	52.70	54.19	26639	14196	1.09%
2026-06-09	56.85	54.26	-2.92	-5.11%	54.10	56.85	42405	23250	1.74%
2026-06-08	56.00	57.18	0.38	0.67%	55.30	57.61	33471	18856	1.37%
2026-06-05	56.50	56.80	0.12	0.21%	55.88	57.45	35647	20256	1.46%
2026-06-04	56.17	56.68	0.28	0.50%	55.03	56.97	43304	24265	1.78%
2026-06-03	59.46	56.40	-3.24	-5.43%	56.35	59.47	72167	41294	2.96%
2026-06-02	61.01	59.64	-1.40	-2.29%	59.01	61.50	49042	29406	2.01%
2026-06-01	59.40	61.04	2.01	3.41%	58.68	61.87	72643	44060	2.98%
2026-05-29	56.30	59.03	2.63	4.66%	56.01	60.36	76422	45090	3.13%
2026-05-28	56.79	56.40	-0.83	-1.45%	55.72	57.17	26272	14786	1.08%
2026-05-27	56.24	57.23	0.67	1.18%	55.00	58.00	34531	19511	1.42%
2026-05-26	57.70	56.56	-1.34	-2.31%	55.67	58.37	28098	15954	1.15%
2026-05-25	57.02	57.90	1.01	1.78%	56.26	57.90	28960	16494	1.19%