致敬每一个财富自由的梦想,祝大家早日进化为游资

中盐化工 (600328) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 7.84 7.89 0.04 0.51% 7.80 7.94 125721 9919 0.86%
2025-07-31 8.02 7.85 -0.22 -2.73% 7.81 8.07 260219 20556 1.78%
2025-07-30 8.14 8.07 -0.04 -0.49% 8.00 8.24 250832 20378 1.71%
2025-07-29 8.19 8.11 -0.08 -0.98% 8.03 8.22 219967 17809 1.50%
2025-07-28 8.28 8.19 -0.26 -3.08% 8.14 8.37 333197 27419 2.27%
2025-07-25 8.53 8.45 -0.07 -0.82% 8.41 8.78 572703 49217 3.91%
2025-07-24 8.21 8.52 0.31 3.78% 8.18 8.55 376340 31552 2.57%
2025-07-23 8.46 8.21 -0.27 -3.18% 8.18 8.49 336540 27952 2.30%
2025-07-22 8.33 8.48 0.19 2.29% 8.14 8.50 528876 44207 3.61%
2025-07-21 8.09 8.29 0.25 3.11% 8.09 8.48 599437 49901 4.09%
2025-07-18 7.65 8.04 0.40 5.24% 7.65 8.19 533149 42286 3.64%
2025-07-17 7.61 7.64 0.03 0.39% 7.57 7.64 131933 10038 0.90%
2025-07-16 7.74 7.61 -0.13 -1.68% 7.61 7.75 191689 14674 1.31%
2025-07-15 7.85 7.74 -0.32 -3.97% 7.62 7.85 407986 31473 2.78%
2025-07-14 7.94 8.06 0.15 1.90% 7.94 8.09 262135 21086 1.79%
2025-07-11 7.82 7.91 0.07 0.89% 7.77 8.03 305429 24193 2.08%
2025-07-10 7.80 7.84 0.15 1.95% 7.74 7.87 208002 16219 1.42%
2025-07-09 7.67 7.69 0.02 0.26% 7.66 7.77 130047 10029 0.89%
2025-07-08 7.64 7.67 0.02 0.26% 7.61 7.68 98447 7530 0.67%
2025-07-07 7.65 7.65 -0.01 -0.13% 7.63 7.67 74456 5694 0.51%
2025-07-04 7.69 7.66 -0.05 -0.65% 7.63 7.71 130498 10004 0.89%
2025-07-03 7.70 7.71 -0.06 -0.77% 7.68 7.79 123808 9531 0.84%
2025-07-02 7.68 7.77 0.10 1.30% 7.65 7.81 215236 16636 1.47%
2025-07-01 7.63 7.67 0.02 0.26% 7.56 7.67 142633 10857 0.97%
2025-06-30 7.65 7.65 -0.04 -0.52% 7.63 7.76 166504 12774 1.14%
2025-06-27 7.77 7.69 -0.04 -0.52% 7.67 7.90 319673 24793 2.19%
2025-06-26 7.42 7.73 0.30 4.04% 7.37 7.96 431194 32925 2.95%
2025-06-25 7.42 7.43 0.01 0.13% 7.35 7.43 158070 11692 1.08%
2025-06-24 7.38 7.42 -0.02 -0.27% 7.33 7.43 194242 14328 1.33%
2025-06-23 7.30 7.44 -0.06 -0.80% 7.25 7.44 240421 17713 1.65%
2025-06-20 7.94 7.50 0.27 3.73% 7.44 7.94 576839 43852 3.95%
2025-06-19 7.30 7.23 -0.05 -0.69% 7.16 7.30 105486 7611 0.72%
2025-06-18 7.33 7.28 -0.05 -0.68% 7.26 7.35 93982 6861 0.64%
2025-06-17 7.37 7.33 -0.03 -0.41% 7.31 7.40 142102 10448 0.97%
2025-06-16 7.23 7.36 0.08 1.10% 7.21 7.39 201414 14706 1.38%
2025-06-13 7.19 7.28 0.09 1.25% 7.14 7.40 252196 18328 1.73%
2025-06-12 7.16 7.19 0.03 0.42% 7.13 7.19 86984 6229 0.60%
2025-06-11 7.16 7.16 0.01 0.14% 7.13 7.19 74905 5373 0.51%
2025-06-10 7.20 7.15 -0.03 -0.42% 7.10 7.20 69124 4942 0.47%
2025-06-09 7.15 7.18 0.03 0.42% 7.15 7.19 68941 4940 0.47%
2025-06-06 7.16 7.15 -0.01 -0.14% 7.13 7.20 56241 4030 0.39%
2025-06-05 7.12 7.16 0.04 0.56% 7.09 7.23 115264 8244 0.79%
2025-06-04 7.09 7.12 0.04 0.56% 7.07 7.12 79208 5624 0.54%
2025-06-03 7.08 7.08 0.00 0.00% 7.05 7.10 53726 3802 0.37%
2025-05-30 7.08 7.08 -0.02 -0.28% 7.06 7.09 47522 3360 0.33%
2025-05-29 7.06 7.10 0.03 0.42% 7.05 7.12 79400 5630 0.54%
2025-05-28 7.11 7.07 -0.04 -0.56% 7.06 7.13 42502 3010 0.29%
2025-05-27 7.05 7.11 0.07 0.99% 7.02 7.12 71932 5084 0.49%
2025-05-26 7.06 7.04 -0.02 -0.28% 7.01 7.07 50461 3553 0.35%
2025-05-23 7.07 7.06 -0.02 -0.28% 7.03 7.10 72453 5120 0.50%
2025-05-22 7.14 7.08 -0.07 -0.98% 7.05 7.14 77309 5471 0.53%
2025-05-21 7.15 7.15 0.01 0.14% 7.14 7.17 64527 4615 0.44%
2025-05-20 7.14 7.14 0.00 0.00% 7.11 7.16 60992 4351 0.42%
2025-05-19 7.11 7.14 0.03 0.42% 7.07 7.15 78739 5607 0.54%
2025-05-16 7.06 7.11 0.04 0.57% 7.06 7.23 110541 7890 0.76%
2025-05-15 7.12 7.07 -0.05 -0.70% 7.06 7.18 75695 5380 0.52%
2025-05-14 7.05 7.12 0.04 0.56% 7.04 7.14 85593 6070 0.59%
2025-05-13 7.09 7.08 0.05 0.71% 7.03 7.10 118737 8392 0.81%
2025-05-12 7.14 7.15 0.03 0.42% 7.11 7.17 78812 5627 0.54%
2025-05-09 7.16 7.12 -0.03 -0.42% 7.10 7.17 71804 5118 0.49%
2025-05-08 7.16 7.15 -0.02 -0.28% 7.11 7.17 78099 5579 0.53%
2025-05-07 7.12 7.17 0.09 1.27% 7.10 7.18 129707 9273 0.89%
2025-05-06 7.03 7.08 0.07 1.00% 7.03 7.08 80441 5680 0.55%
2025-04-30 7.06 7.01 -0.05 -0.71% 7.01 7.08 90830 6391 0.62%
2025-04-29 7.05 7.06 -0.07 -0.98% 6.99 7.09 91405 6450 0.63%
2025-04-28 7.19 7.13 -0.05 -0.70% 7.12 7.21 67944 4852 0.47%
2025-04-25 7.17 7.18 0.02 0.28% 7.15 7.21 64086 4601 0.44%
2025-04-24 7.18 7.16 -0.04 -0.56% 7.15 7.23 78216 5622 0.54%