致敬每一个财富自由的梦想,祝大家早日进化为游资

江盐集团 (601065) 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 8.42 8.48 0.06 0.71% 8.42 8.51 48831 4137 1.17%
2025-07-31 8.52 8.42 -0.16 -1.86% 8.38 8.56 81462 6889 1.96%
2025-07-30 8.54 8.58 0.06 0.70% 8.53 8.66 76201 6548 1.83%
2025-07-29 8.53 8.52 0.00 0.00% 8.45 8.54 46305 3931 1.11%
2025-07-28 8.57 8.52 -0.09 -1.05% 8.51 8.59 61292 5237 1.47%
2025-07-25 8.65 8.61 -0.05 -0.58% 8.58 8.70 107124 9240 2.57%
2025-07-24 8.50 8.66 0.18 2.12% 8.47 8.73 177877 15297 4.27%
2025-07-23 8.56 8.48 -0.08 -0.93% 8.47 8.58 83170 7092 2.00%
2025-07-22 8.47 8.56 0.09 1.06% 8.41 8.59 125091 10631 3.01%
2025-07-21 8.40 8.47 0.11 1.32% 8.40 8.48 78391 6625 1.88%
2025-07-18 8.35 8.36 0.03 0.36% 8.33 8.37 38407 3208 0.92%
2025-07-17 8.33 8.33 0.00 0.00% 8.31 8.35 27383 2279 0.66%
2025-07-16 8.31 8.33 0.03 0.36% 8.27 8.34 30805 2562 0.74%
2025-07-15 8.37 8.30 -0.07 -0.84% 8.27 8.38 52724 4382 1.27%
2025-07-14 8.34 8.37 0.03 0.36% 8.33 8.38 35131 2936 0.84%
2025-07-11 8.36 8.34 -0.01 -0.12% 8.33 8.38 58544 4890 1.41%
2025-07-10 8.30 8.35 0.05 0.60% 8.28 8.35 40436 3368 0.97%
2025-07-09 8.28 8.30 0.02 0.24% 8.27 8.35 50374 4182 1.21%
2025-07-08 8.26 8.28 0.01 0.12% 8.25 8.29 36231 2997 0.87%
2025-07-07 8.25 8.27 0.01 0.12% 8.23 8.27 32292 2663 0.78%
2025-07-04 8.27 8.26 0.00 0.00% 8.23 8.28 38805 3202 0.93%
2025-07-03 8.27 8.26 -0.03 -0.36% 8.24 8.29 40405 3337 0.97%
2025-07-02 8.24 8.29 0.05 0.61% 8.22 8.30 49114 4053 1.18%
2025-07-01 8.22 8.24 0.02 0.24% 8.19 8.25 34057 2800 0.82%
2025-06-30 8.24 8.22 -0.01 -0.12% 8.20 8.25 33317 2737 0.80%
2025-06-27 8.19 8.23 0.05 0.61% 8.19 8.25 40502 3331 0.97%
2025-06-26 8.22 8.18 -0.03 -0.37% 8.18 8.26 42341 3478 1.02%
2025-06-25 8.19 8.21 0.03 0.37% 8.16 8.22 42681 3495 1.03%
2025-06-24 8.16 8.18 0.03 0.37% 8.13 8.20 51156 4179 1.23%
2025-06-23 8.16 8.15 0.00 0.00% 8.10 8.17 39238 3193 0.94%
2025-06-20 8.35 8.37 0.04 0.48% 8.33 8.40 41676 3488 1.00%
2025-06-19 8.34 8.33 -0.05 -0.60% 8.30 8.38 34523 2876 0.83%
2025-06-18 8.38 8.38 -0.01 -0.12% 8.33 8.41 25766 2154 0.62%
2025-06-17 8.36 8.39 0.04 0.48% 8.35 8.39 30827 2581 0.74%
2025-06-16 8.35 8.35 -0.03 -0.36% 8.33 8.37 35712 2981 0.86%
2025-06-13 8.38 8.38 0.00 0.00% 8.33 8.41 54699 4581 1.31%
2025-06-12 8.40 8.38 -0.01 -0.12% 8.35 8.41 27764 2326 0.67%
2025-06-11 8.35 8.39 0.04 0.48% 8.34 8.40 31703 2658 0.76%
2025-06-10 8.38 8.35 -0.03 -0.36% 8.33 8.41 43012 3599 1.03%
2025-06-09 8.39 8.38 0.01 0.12% 8.37 8.41 37858 3173 0.91%
2025-06-06 8.35 8.37 0.02 0.24% 8.34 8.39 31065 2598 0.75%
2025-06-05 8.37 8.35 -0.03 -0.36% 8.33 8.39 39125 3272 0.94%
2025-06-04 8.34 8.38 0.06 0.72% 8.33 8.38 35319 2952 0.85%
2025-06-03 8.30 8.32 0.01 0.12% 8.28 8.35 28174 2342 0.68%
2025-05-30 8.33 8.31 -0.02 -0.24% 8.30 8.34 26849 2233 0.65%
2025-05-29 8.36 8.33 0.00 0.00% 8.29 8.36 42353 3528 1.02%
2025-05-28 8.33 8.33 0.00 0.00% 8.30 8.38 36255 3022 0.87%
2025-05-27 8.27 8.33 0.04 0.48% 8.26 8.33 29390 2438 0.71%
2025-05-26 8.25 8.29 0.02 0.24% 8.24 8.30 32697 2704 0.79%
2025-05-23 8.27 8.27 0.00 0.00% 8.26 8.33 42230 3504 1.01%
2025-05-22 8.43 8.27 -0.18 -2.13% 8.26 8.43 118304 9845 2.84%
2025-05-21 8.47 8.45 -0.02 -0.24% 8.43 8.51 35848 3032 0.86%
2025-05-20 8.45 8.47 0.00 0.00% 8.44 8.48 24325 2058 0.58%
2025-05-19 8.41 8.47 0.06 0.71% 8.40 8.48 31374 2651 0.75%
2025-05-16 8.45 8.41 -0.04 -0.47% 8.41 8.47 24766 2087 0.59%
2025-05-15 8.44 8.45 0.01 0.12% 8.42 8.49 44694 3780 1.07%
2025-05-14 8.43 8.44 0.01 0.12% 8.37 8.44 30735 2581 0.74%
2025-05-13 8.42 8.43 0.04 0.48% 8.38 8.45 37311 3137 0.90%
2025-05-12 8.41 8.39 -0.02 -0.24% 8.36 8.45 27359 2293 0.66%
2025-05-09 8.39 8.41 0.03 0.36% 8.35 8.42 35947 3013 0.86%
2025-05-08 8.35 8.38 0.04 0.48% 8.29 8.39 44061 3679 1.06%
2025-05-07 8.29 8.34 0.09 1.09% 8.28 8.35 60335 5014 1.45%
2025-05-06 8.22 8.25 0.05 0.61% 8.18 8.25 61828 5080 1.49%
2025-04-30 8.21 8.20 -0.02 -0.24% 8.19 8.24 42544 3493 1.02%
2025-04-29 8.24 8.22 -0.14 -1.67% 8.11 8.25 61376 5033 1.47%
2025-04-28 8.46 8.36 -0.08 -0.95% 8.35 8.46 42704 3581 1.03%
2025-04-25 8.44 8.44 -0.06 -0.71% 8.41 8.50 47042 3976 1.13%
2025-04-24 8.52 8.50 -0.03 -0.35% 8.43 8.55 40502 3443 0.97%