雪天盐业(600929)股票行情
雪天盐业(600929)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 5.75 | 5.83 | 0.09 | 1.57% | 5.73 | 5.85 | 177254 | 10227.85 | 1.08% |
| 2025-09-12 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.78 | 146157 | 8391.95 | 0.89% |
| 2025-09-11 | 5.81 | 5.75 | -0.09 | -1.54% | 5.69 | 5.84 | 248223 | 14251.95 | 1.51% |
| 2025-09-10 | 5.80 | 5.84 | 0.02 | 0.34% | 5.75 | 5.93 | 239172 | 13938.85 | 1.46% |
| 2025-09-09 | 5.83 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 265131 | 15495.03 | 1.62% |
| 2025-09-08 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.98 | 454332 | 26787.72 | 2.77% |
| 2025-09-05 | 5.56 | 5.84 | 0.28 | 5.04% | 5.55 | 6.12 | 746612 | 44089.46 | 4.55% |
| 2025-09-04 | 5.47 | 5.56 | 0.05 | 0.91% | 5.44 | 5.58 | 196902 | 10816.58 | 1.20% |
| 2025-09-03 | 5.64 | 5.51 | -0.12 | -2.13% | 5.49 | 5.66 | 179339 | 9964.93 | 1.09% |
| 2025-09-02 | 5.76 | 5.63 | -0.13 | -2.26% | 5.48 | 5.84 | 389780 | 22107.94 | 2.38% |
| 2025-09-01 | 5.58 | 5.76 | 0.22 | 3.97% | 5.52 | 5.81 | 349004 | 19883.26 | 2.13% |
| 2025-08-29 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.62 | 159030 | 8835.48 | 0.97% |
| 2025-08-28 | 5.56 | 5.59 | 0.01 | 0.18% | 5.47 | 5.60 | 180342 | 9996.84 | 1.10% |
| 2025-08-27 | 5.69 | 5.58 | -0.12 | -2.11% | 5.55 | 5.71 | 267589 | 15052.12 | 1.63% |
| 2025-08-26 | 5.47 | 5.70 | 0.20 | 3.64% | 5.45 | 5.73 | 434068 | 24426.10 | 2.65% |
| 2025-08-25 | 5.41 | 5.50 | 0.09 | 1.66% | 5.38 | 5.54 | 242495 | 13221.71 | 1.48% |
| 2025-08-22 | 5.40 | 5.41 | -0.01 | -0.18% | 5.35 | 5.45 | 146310 | 7886.78 | 0.89% |
| 2025-08-21 | 5.42 | 5.42 | -0.01 | -0.18% | 5.39 | 5.43 | 134014 | 7248.52 | 0.82% |
| 2025-08-20 | 5.38 | 5.43 | 0.06 | 1.12% | 5.35 | 5.43 | 148646 | 8020.96 | 0.91% |
| 2025-08-19 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.42 | 155329 | 8330.84 | 0.95% |
| 2025-08-18 | 5.24 | 5.35 | 0.12 | 2.29% | 5.22 | 5.41 | 274399 | 14602.76 | 1.67% |
| 2025-08-15 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.23 | 99729 | 5191.10 | 0.61% |
| 2025-08-14 | 5.24 | 5.18 | -0.07 | -1.33% | 5.17 | 5.26 | 134605 | 7020.03 | 0.82% |
| 2025-08-13 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 124596 | 6539.91 | 0.76% |
| 2025-08-12 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.29 | 90608 | 4771.82 | 0.55% |
| 2025-08-11 | 5.30 | 5.29 | 0.01 | 0.19% | 5.26 | 5.32 | 141530 | 7488.92 | 0.86% |
| 2025-08-08 | 5.23 | 5.28 | 0.05 | 0.96% | 5.23 | 5.29 | 91933 | 4842.03 | 0.56% |
| 2025-08-07 | 5.26 | 5.23 | -0.03 | -0.57% | 5.23 | 5.27 | 68381 | 3584.50 | 0.42% |
| 2025-08-06 | 5.24 | 5.26 | 0.01 | 0.19% | 5.21 | 5.27 | 81328 | 4265.01 | 0.50% |
| 2025-08-05 | 5.21 | 5.25 | 0.05 | 0.96% | 5.20 | 5.25 | 85157 | 4454.33 | 0.52% |
| 2025-08-04 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.22 | 103270 | 5352.86 | 0.63% |
| 2025-08-01 | 5.18 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 88580 | 4589.96 | 0.54% |
| 2025-07-31 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.26 | 156749 | 8131.21 | 0.96% |
| 2025-07-30 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.33 | 114383 | 6051.00 | 0.70% |
| 2025-07-29 | 5.31 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 125465 | 6599.13 | 0.77% |
| 2025-07-28 | 5.38 | 5.32 | -0.05 | -0.93% | 5.30 | 5.38 | 132964 | 7087.51 | 0.81% |
| 2025-07-25 | 5.45 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 268676 | 14544.52 | 1.64% |
| 2025-07-24 | 5.31 | 5.47 | 0.16 | 3.01% | 5.29 | 5.52 | 364887 | 19658.89 | 2.23% |
| 2025-07-23 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.36 | 200636 | 10675.01 | 1.22% |
| 2025-07-22 | 5.21 | 5.32 | 0.09 | 1.72% | 5.20 | 5.32 | 177239 | 9332.48 | 1.08% |
| 2025-07-21 | 5.15 | 5.23 | 0.09 | 1.75% | 5.14 | 5.25 | 192891 | 10059.07 | 1.18% |
| 2025-07-18 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 112563 | 5756.51 | 0.69% |
| 2025-07-17 | 5.10 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 95361 | 4858.71 | 0.58% |
| 2025-07-16 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.12 | 95418 | 4868.24 | 0.58% |
| 2025-07-15 | 5.16 | 5.10 | -0.05 | -0.97% | 5.06 | 5.18 | 148741 | 7591.33 | 0.91% |
| 2025-07-14 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.18 | 255903 | 13183.91 | 1.56% |
| 2025-07-11 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 124508 | 6388.01 | 0.76% |
| 2025-07-10 | 5.08 | 5.14 | 0.06 | 1.18% | 5.08 | 5.14 | 136710 | 7003.58 | 0.83% |
| 2025-07-09 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.11 | 79810 | 4063.17 | 0.49% |
| 2025-07-08 | 5.05 | 5.09 | 0.05 | 0.99% | 5.04 | 5.10 | 115374 | 5847.33 | 0.70% |
| 2025-07-07 | 5.06 | 5.04 | -0.02 | -0.40% | 5.04 | 5.08 | 104751 | 5291.21 | 0.64% |
| 2025-07-04 | 5.07 | 5.06 | -0.03 | -0.59% | 5.05 | 5.09 | 79187 | 4018.50 | 0.48% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 67679 | 3443.99 | 0.41% |
| 2025-07-02 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.11 | 107083 | 5450.81 | 0.65% |
| 2025-07-01 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.07 | 67349 | 3407.82 | 0.41% |
| 2025-06-30 | 5.10 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 90842 | 4597.39 | 0.55% |
| 2025-06-27 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.12 | 102953 | 5242.31 | 0.63% |
| 2025-06-26 | 5.04 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 87928 | 4453.31 | 0.54% |
| 2025-06-25 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.06 | 105549 | 5309.21 | 0.64% |
| 2025-06-24 | 4.99 | 5.02 | 0.04 | 0.80% | 4.97 | 5.03 | 68254 | 3415.98 | 0.42% |
| 2025-06-23 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 75157 | 3731.42 | 0.46% |
| 2025-06-20 | 4.97 | 4.96 | -0.01 | -0.20% | 4.96 | 5.00 | 48585 | 2418.23 | 0.30% |
| 2025-06-19 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.00 | 105700 | 5244.49 | 0.65% |
| 2025-06-18 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 64798 | 3241.70 | 0.40% |
| 2025-06-17 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.02 | 70435 | 3528.02 | 0.43% |
| 2025-06-16 | 5.02 | 5.01 | -0.03 | -0.60% | 4.99 | 5.04 | 134606 | 6737.61 | 0.82% |
| 2025-06-13 | 5.03 | 5.04 | 0.01 | 0.20% | 4.99 | 5.06 | 175542 | 8812.32 | 1.07% |
| 2025-06-12 | 5.08 | 5.03 | -0.05 | -0.98% | 5.02 | 5.09 | 155788 | 7850.91 | 0.95% |
| 2025-06-11 | 5.08 | 5.08 | 0.00 | 0.00% | 5.08 | 5.11 | 94595 | 4816.27 | 0.58% |
| 2025-06-10 | 5.14 | 5.08 | -0.04 | -0.78% | 5.05 | 5.15 | 129944 | 6630.40 | 0.79% |
| 2025-06-09 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 78951 | 4042.56 | 0.48% |
| 2025-06-06 | 5.12 | 5.14 | 0.04 | 0.78% | 5.10 | 5.16 | 89315 | 4585.21 | 0.55% |
| 2025-06-05 | 5.08 | 5.10 | 0.01 | 0.20% | 5.08 | 5.16 | 130626 | 6684.58 | 0.80% |
| 2025-06-04 | 5.02 | 5.09 | 0.08 | 1.60% | 5.01 | 5.09 | 171299 | 8650.07 | 1.05% |
| 2025-06-03 | 5.00 | 5.01 | -0.01 | -0.20% | 4.99 | 5.03 | 98498 | 4932.86 | 0.60% |
| 2025-05-30 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 101853 | 5112.79 | 0.62% |
| 2025-05-29 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.07 | 151187 | 7616.66 | 0.92% |
| 2025-05-28 | 5.10 | 5.06 | -0.01 | -0.20% | 5.03 | 5.10 | 58411 | 2953.97 | 0.36% |
| 2025-05-27 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.16 | 71214 | 3650.21 | 0.44% |
| 2025-05-26 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 59721 | 3044.00 | 0.36% |
上证大盘股票行情在线 K线走势图
