致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 13:09:30 交易中

中盐化工 (600328) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 6.77 7.05 0.33 4.91% 6.77 7.06 263243 18336 1.80%
2025-04-07 7.22 6.72 -0.73 -9.80% 6.71 7.29 370914 25826 2.54%
2025-04-03 7.39 7.45 0.03 0.40% 7.35 7.46 131918 9775 0.90%
2025-04-02 7.42 7.42 -0.02 -0.27% 7.40 7.46 93213 6919 0.64%
2025-04-01 7.40 7.44 0.07 0.95% 7.37 7.45 134369 9970 0.92%
2025-03-31 7.48 7.37 -0.12 -1.60% 7.34 7.48 196602 14534 1.35%
2025-03-28 7.75 7.49 -0.31 -3.97% 7.48 7.78 340983 25876 2.33%
2025-03-27 7.83 7.80 -0.08 -1.02% 7.79 7.93 272188 21383 1.86%
2025-03-26 7.87 7.88 -0.04 -0.51% 7.81 7.97 299673 23633 2.05%
2025-03-25 7.63 7.92 0.29 3.80% 7.61 7.92 476314 37252 3.26%
2025-03-24 7.59 7.63 0.01 0.13% 7.51 7.64 165990 12575 1.14%
2025-03-21 7.60 7.62 0.01 0.13% 7.56 7.70 164244 12543 1.12%
2025-03-20 7.58 7.61 0.02 0.26% 7.58 7.65 101021 7693 0.69%
2025-03-19 7.63 7.59 -0.06 -0.78% 7.57 7.64 117562 8931 0.80%
2025-03-18 7.72 7.65 -0.03 -0.39% 7.61 7.74 145050 11125 0.99%
2025-03-17 7.66 7.68 0.04 0.52% 7.64 7.69 140668 10785 0.96%
2025-03-14 7.58 7.64 0.06 0.79% 7.57 7.65 187282 14271 1.28%
2025-03-13 7.55 7.58 0.04 0.53% 7.50 7.58 142290 10726 0.97%
2025-03-12 7.58 7.54 -0.04 -0.53% 7.53 7.61 119639 9035 0.82%
2025-03-11 7.45 7.58 0.10 1.34% 7.40 7.58 184091 13832 1.26%
2025-03-10 7.48 7.48 0.01 0.13% 7.44 7.50 111482 8325 0.76%
2025-03-07 7.46 7.47 0.00 0.00% 7.44 7.52 146347 10943 1.00%
2025-03-06 7.47 7.47 0.01 0.13% 7.43 7.49 169736 12658 1.16%
2025-03-05 7.52 7.46 -0.05 -0.67% 7.42 7.53 120651 8996 0.83%
2025-03-04 7.57 7.51 -0.09 -1.18% 7.47 7.59 176504 13254 1.21%
2025-03-03 7.55 7.60 0.07 0.93% 7.55 7.66 200490 15255 1.37%
2025-02-28 7.52 7.53 0.01 0.13% 7.50 7.61 249036 18833 1.70%
2025-02-27 7.50 7.52 0.04 0.53% 7.43 7.53 171773 12850 1.18%
2025-02-26 7.39 7.48 0.13 1.77% 7.38 7.48 205395 15287 1.41%
2025-02-25 7.38 7.35 -0.04 -0.54% 7.33 7.46 166088 12274 1.14%
2025-02-24 7.35 7.39 0.04 0.54% 7.35 7.43 148489 10986 1.02%
2025-02-21 7.38 7.35 -0.03 -0.41% 7.31 7.40 127805 9388 0.87%
2025-02-20 7.38 7.38 0.00 0.00% 7.33 7.41 120747 8888 0.83%
2025-02-19 7.36 7.38 0.02 0.27% 7.33 7.39 102820 7569 0.70%
2025-02-18 7.42 7.36 -0.07 -0.94% 7.33 7.45 143380 10608 0.98%
2025-02-17 7.48 7.43 -0.03 -0.40% 7.40 7.49 143948 10696 0.99%
2025-02-14 7.50 7.46 -0.05 -0.67% 7.44 7.54 129997 9717 0.89%
2025-02-13 7.51 7.51 -0.01 -0.13% 7.51 7.59 179039 13502 1.23%
2025-02-12 7.50 7.52 0.01 0.13% 7.45 7.56 139975 10500 0.96%
2025-02-11 7.50 7.51 0.01 0.13% 7.42 7.52 125480 9377 0.86%
2025-02-10 7.50 7.50 -0.02 -0.27% 7.47 7.57 139601 10476 0.96%
2025-02-07 7.45 7.52 0.06 0.80% 7.42 7.56 172892 12982 1.18%
2025-02-06 7.38 7.46 0.07 0.95% 7.34 7.47 115600 8566 0.79%
2025-02-05 7.55 7.39 -0.13 -1.73% 7.35 7.58 166180 12340 1.14%
2025-01-27 7.46 7.52 0.05 0.67% 7.46 7.61 123965 9373 0.85%
2025-01-24 7.38 7.47 0.09 1.22% 7.37 7.47 94106 6993 0.64%
2025-01-23 7.39 7.38 0.04 0.54% 7.38 7.48 118706 8830 0.81%
2025-01-22 7.40 7.34 -0.08 -1.08% 7.27 7.40 134033 9808 0.92%
2025-01-21 7.53 7.42 -0.10 -1.33% 7.39 7.57 116397 8650 0.80%
2025-01-20 7.49 7.52 0.03 0.40% 7.48 7.57 121663 9150 0.83%
2025-01-17 7.45 7.49 -0.08 -1.06% 7.25 7.56 229115 17034 1.57%
2025-01-16 7.54 7.57 0.05 0.66% 7.50 7.65 136082 10330 0.93%
2025-01-15 7.60 7.52 -0.09 -1.18% 7.50 7.60 122086 9194 0.84%
2025-01-14 7.46 7.61 0.14 1.87% 7.45 7.63 184386 13904 1.26%
2025-01-13 7.41 7.47 0.06 0.81% 7.37 7.48 96762 7194 0.66%
2025-01-10 7.53 7.41 -0.12 -1.59% 7.41 7.58 121391 9074 0.83%
2025-01-09 7.68 7.53 -0.15 -1.95% 7.50 7.68 146853 11133 1.01%
2025-01-08 7.81 7.68 -0.14 -1.79% 7.55 7.81 165740 12698 1.13%
2025-01-07 7.98 7.82 -0.18 -2.25% 7.72 8.01 216041 16914 1.48%
2025-01-06 7.88 8.00 0.11 1.39% 7.83 8.11 216320 17270 1.48%
2025-01-03 7.89 7.89 0.03 0.38% 7.85 8.12 233181 18597 1.60%
2025-01-02 7.92 7.86 -0.01 -0.13% 7.83 8.12 258754 20706 1.77%
2024-12-31 8.12 7.87 -0.25 -3.08% 7.82 8.14 249629 19848 1.71%
2024-12-30 8.14 8.12 -0.04 -0.49% 8.08 8.16 108052 8776 0.74%