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 |
|---|
| 2026-02-03 | 6.03 | 6.04 | 0.04 | 0.67% | 5.95 | 6.09 | 188006 | 11329.81 | 1.15% |
| 2026-02-02 | 6.11 | 6.00 | -0.19 | -3.07% | 6.00 | 6.18 | 293404 | 17809.32 | 1.79% |
| 2026-01-30 | 6.17 | 6.19 | 0.01 | 0.16% | 6.02 | 6.22 | 278588 | 17084.74 | 1.70% |
| 2026-01-29 | 6.17 | 6.18 | -0.02 | -0.32% | 6.11 | 6.23 | 235630 | 14534.23 | 1.44% |
| 2026-01-28 | 6.14 | 6.20 | 0.06 | 0.98% | 6.09 | 6.24 | 284422 | 17609.52 | 1.73% |
| 2026-01-27 | 6.18 | 6.14 | -0.05 | -0.81% | 6.11 | 6.30 | 322545 | 19954.79 | 1.97% |
| 2026-01-26 | 6.10 | 6.19 | 0.09 | 1.48% | 6.07 | 6.31 | 487402 | 30113.10 | 2.97% |
| 2026-01-23 | 6.34 | 6.10 | 0.06 | 0.99% | 6.05 | 6.42 | 726198 | 44710.97 | 4.43% |
| 2026-01-22 | 5.64 | 6.04 | 0.42 | 7.47% | 5.61 | 6.18 | 800573 | 47725.53 | 4.88% |
| 2026-01-21 | 5.65 | 5.62 | -0.05 | -0.88% | 5.61 | 5.68 | 105367 | 5937.60 | 0.64% |
| 2026-01-20 | 5.64 | 5.67 | 0.03 | 0.53% | 5.61 | 5.68 | 115550 | 6516.94 | 0.70% |
| 2026-01-19 | 5.63 | 5.64 | 0.04 | 0.71% | 5.58 | 5.66 | 136180 | 7659.81 | 0.83% |
| 2026-01-16 | 5.63 | 5.60 | -0.02 | -0.36% | 5.58 | 5.65 | 92347 | 5177.70 | 0.56% |
| 2026-01-15 | 5.60 | 5.62 | 0.01 | 0.18% | 5.58 | 5.65 | 86900 | 4879.93 | 0.53% |
| 2026-01-14 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.67 | 167425 | 9418.35 | 1.02% |
| 2026-01-13 | 5.69 | 5.60 | -0.10 | -1.75% | 5.58 | 5.70 | 173526 | 9785.98 | 1.06% |
| 2026-01-12 | 5.64 | 5.70 | 0.06 | 1.06% | 5.61 | 5.71 | 203736 | 11527.14 | 1.24% |
| 2026-01-09 | 5.61 | 5.64 | 0.03 | 0.53% | 5.59 | 5.64 | 119048 | 6690.84 | 0.73% |
| 2026-01-08 | 5.60 | 5.61 | -0.01 | -0.18% | 5.58 | 5.63 | 98724 | 5534.01 | 0.60% |
| 2026-01-07 | 5.66 | 5.62 | -0.03 | -0.53% | 5.57 | 5.70 | 155173 | 8722.02 | 0.95% |
| 2026-01-06 | 5.61 | 5.65 | 0.05 | 0.89% | 5.60 | 5.68 | 140252 | 7928.39 | 0.86% |
| 2026-01-05 | 5.65 | 5.60 | -0.05 | -0.88% | 5.55 | 5.66 | 147074 | 8227.68 | 0.90% |
| 2025-12-31 | 5.62 | 5.65 | 0.04 | 0.71% | 5.58 | 5.67 | 86164 | 4847.04 | 0.53% |
| 2025-12-30 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.69 | 91574 | 5161.63 | 0.56% |
| 2025-12-29 | 5.75 | 5.65 | -0.11 | -1.91% | 5.65 | 5.76 | 118342 | 6742.03 | 0.72% |
| 2025-12-26 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 71286 | 4112.02 | 0.43% |
| 2025-12-25 | 5.77 | 5.74 | -0.03 | -0.52% | 5.72 | 5.80 | 90271 | 5184.82 | 0.55% |
| 2025-12-24 | 5.73 | 5.77 | 0.02 | 0.35% | 5.73 | 5.81 | 61060 | 3523.15 | 0.37% |
| 2025-12-23 | 5.84 | 5.75 | -0.05 | -0.86% | 5.73 | 5.84 | 63748 | 3679.28 | 0.39% |
| 2025-12-22 | 5.86 | 5.80 | -0.08 | -1.36% | 5.79 | 5.87 | 93131 | 5419.49 | 0.57% |
| 2025-12-19 | 5.87 | 5.88 | 0.01 | 0.17% | 5.80 | 5.89 | 103122 | 6040.17 | 0.63% |
| 2025-12-18 | 5.70 | 5.87 | 0.21 | 3.71% | 5.66 | 5.93 | 172041 | 10001.79 | 1.05% |
| 2025-12-17 | 5.65 | 5.66 | 0.00 | 0.00% | 5.59 | 5.69 | 87185 | 4911.15 | 0.53% |
| 2025-12-16 | 5.76 | 5.66 | -0.10 | -1.74% | 5.65 | 5.76 | 100608 | 5720.83 | 0.61% |
| 2025-12-15 | 5.77 | 5.76 | -0.02 | -0.35% | 5.73 | 5.82 | 65463 | 3782.36 | 0.40% |
| 2025-12-12 | 5.70 | 5.78 | 0.08 | 1.40% | 5.70 | 5.85 | 107627 | 6231.09 | 0.66% |
| 2025-12-11 | 5.85 | 5.70 | -0.15 | -2.56% | 5.70 | 5.88 | 162949 | 9383.66 | 0.99% |
| 2025-12-10 | 5.92 | 5.85 | -0.07 | -1.18% | 5.84 | 5.92 | 105796 | 6201.54 | 0.65% |
| 2025-12-09 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.94 | 110834 | 6546.40 | 0.68% |
| 2025-12-08 | 5.97 | 5.91 | -0.08 | -1.34% | 5.87 | 5.98 | 199309 | 11780.10 | 1.22% |
| 2025-12-05 | 6.08 | 5.99 | -0.09 | -1.48% | 5.88 | 6.08 | 256479 | 15248.93 | 1.56% |
| 2025-12-04 | 6.17 | 6.08 | -0.20 | -3.18% | 6.07 | 6.17 | 325571 | 19870.53 | 1.99% |
| 2025-12-03 | 6.28 | 6.28 | 0.13 | 2.11% | 6.05 | 6.36 | 811871 | 50153.31 | 4.95% |
| 2025-12-02 | 5.83 | 6.15 | 0.29 | 4.95% | 5.81 | 6.18 | 344078 | 20756.60 | 2.10% |
| 2025-12-01 | 5.85 | 5.86 | -0.01 | -0.17% | 5.82 | 5.94 | 107490 | 6313.01 | 0.66% |
| 2025-11-28 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 99183 | 5779.08 | 0.60% |
| 2025-11-27 | 5.77 | 5.77 | 0.01 | 0.17% | 5.75 | 5.85 | 75666 | 4380.76 | 0.46% |
| 2025-11-26 | 5.87 | 5.76 | -0.08 | -1.37% | 5.75 | 5.94 | 140169 | 8171.80 | 0.85% |
| 2025-11-25 | 5.85 | 5.84 | 0.01 | 0.17% | 5.79 | 5.91 | 141079 | 8231.02 | 0.86% |
| 2025-11-24 | 5.91 | 5.83 | -0.03 | -0.51% | 5.82 | 5.96 | 175410 | 10297.55 | 1.07% |
| 2025-11-21 | 6.08 | 5.86 | -0.23 | -3.78% | 5.86 | 6.08 | 212583 | 12623.94 | 1.30% |
| 2025-11-20 | 6.23 | 6.09 | -0.10 | -1.62% | 6.05 | 6.25 | 145530 | 8907.68 | 0.89% |
| 2025-11-19 | 6.21 | 6.19 | -0.04 | -0.64% | 6.11 | 6.30 | 203677 | 12584.36 | 1.24% |
| 2025-11-18 | 6.31 | 6.23 | -0.09 | -1.42% | 6.16 | 6.38 | 198524 | 12346.46 | 1.21% |
| 2025-11-17 | 6.16 | 6.32 | 0.16 | 2.60% | 6.13 | 6.47 | 360694 | 22661.72 | 2.20% |
| 2025-11-14 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 267146 | 16524.66 | 1.63% |
| 2025-11-13 | 5.95 | 6.10 | 0.11 | 1.84% | 5.95 | 6.13 | 190819 | 11588.37 | 1.16% |
| 2025-11-12 | 6.00 | 5.99 | -0.02 | -0.33% | 5.92 | 6.02 | 116547 | 6958.74 | 0.71% |
| 2025-11-11 | 5.99 | 6.01 | 0.03 | 0.50% | 5.93 | 6.03 | 141630 | 8487.66 | 0.86% |
| 2025-11-10 | 5.98 | 5.98 | 0.04 | 0.67% | 5.91 | 6.01 | 174497 | 10432.80 | 1.06% |
| 2025-11-07 | 5.75 | 5.94 | 0.20 | 3.48% | 5.74 | 5.99 | 241256 | 14238.90 | 1.47% |
| 2025-11-06 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.82 | 102908 | 5914.25 | 0.63% |
| 2025-11-05 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.74 | 81957 | 4663.60 | 0.50% |
| 2025-11-04 | 5.70 | 5.68 | -0.05 | -0.87% | 5.64 | 5.75 | 80609 | 4589.40 | 0.49% |
| 2025-11-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.65 | 5.75 | 111998 | 6386.38 | 0.68% |
| 2025-10-31 | 5.61 | 5.70 | 0.07 | 1.24% | 5.61 | 5.74 | 117699 | 6667.91 | 0.72% |
| 2025-10-30 | 5.70 | 5.63 | -0.12 | -2.09% | 5.62 | 5.75 | 136630 | 7757.08 | 0.83% |
| 2025-10-29 | 5.71 | 5.75 | 0.03 | 0.52% | 5.67 | 5.76 | 106930 | 6116.57 | 0.65% |
| 2025-10-28 | 5.74 | 5.72 | -0.04 | -0.69% | 5.72 | 5.81 | 114309 | 6584.95 | 0.70% |
| 2025-10-27 | 5.90 | 5.76 | -0.17 | -2.87% | 5.73 | 5.91 | 306605 | 17754.50 | 1.87% |
| 2025-10-24 | 5.98 | 5.93 | -0.05 | -0.84% | 5.92 | 6.05 | 164768 | 9828.79 | 1.00% |
| 2025-10-23 | 5.91 | 5.98 | 0.06 | 1.01% | 5.89 | 5.99 | 137951 | 8191.37 | 0.84% |
| 2025-10-22 | 5.92 | 5.92 | 0.02 | 0.34% | 5.86 | 6.00 | 129629 | 7698.83 | 0.79% |
| 2025-10-21 | 5.91 | 5.90 | 0.01 | 0.17% | 5.90 | 6.05 | 191044 | 11390.94 | 1.17% |
| 2025-10-20 | 5.92 | 5.89 | 0.00 | 0.00% | 5.86 | 5.95 | 107851 | 6355.02 | 0.66% |
| 2025-10-17 | 5.95 | 5.89 | -0.07 | -1.17% | 5.88 | 6.05 | 160124 | 9558.32 | 0.98% |
| 2025-10-16 | 5.94 | 5.96 | 0.01 | 0.17% | 5.89 | 5.99 | 118310 | 7011.92 | 0.72% |
| 2025-10-15 | 5.95 | 5.95 | -0.04 | -0.67% | 5.90 | 6.01 | 141597 | 8413.16 | 0.86% |
| 2025-10-14 | 6.15 | 5.99 | -0.14 | -2.28% | 5.94 | 6.16 | 256728 | 15517.19 | 1.57% |
| 2025-10-13 | 5.71 | 6.13 | 0.24 | 4.07% | 5.70 | 6.15 | 389047 | 23331.50 | 2.37% |
上证大盘股票行情在线 K线走势图
雪天盐业(600929)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
