苏盐井神(603299)股票行情
苏盐井神(603299)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 |
|---|
| 2025-04-30 | 9.73 | 9.57 | -0.19 | -1.95% | 9.56 | 9.76 | 181493 | 17530.08 | 2.34% |
| 2025-04-29 | 9.91 | 9.76 | -0.98 | -9.12% | 9.73 | 10.01 | 329798 | 32433.08 | 4.24% |
| 2025-04-28 | 10.97 | 10.74 | -0.23 | -2.10% | 10.73 | 10.98 | 55123 | 5950.46 | 0.71% |
| 2025-04-25 | 10.85 | 10.97 | 0.14 | 1.29% | 10.80 | 10.98 | 51991 | 5684.47 | 0.67% |
| 2025-04-24 | 10.80 | 10.83 | 0.05 | 0.46% | 10.73 | 10.86 | 47890 | 5177.54 | 0.62% |
| 2025-04-23 | 10.76 | 10.78 | 0.05 | 0.47% | 10.72 | 10.82 | 44518 | 4796.08 | 0.58% |
| 2025-04-22 | 10.65 | 10.73 | 0.15 | 1.42% | 10.62 | 10.78 | 60695 | 6505.19 | 0.78% |
| 2025-04-21 | 10.60 | 10.58 | -0.01 | -0.09% | 10.53 | 10.62 | 41913 | 4431.85 | 0.54% |
| 2025-04-18 | 10.73 | 10.59 | -0.13 | -1.21% | 10.50 | 10.73 | 55930 | 5915.98 | 0.72% |
| 2025-04-17 | 10.64 | 10.72 | 0.03 | 0.28% | 10.63 | 10.80 | 56016 | 6018.75 | 0.72% |
| 2025-04-16 | 10.68 | 10.69 | -0.01 | -0.09% | 10.53 | 10.72 | 66578 | 7093.82 | 0.86% |
| 2025-04-15 | 10.51 | 10.70 | 0.16 | 1.52% | 10.48 | 10.71 | 71374 | 7559.86 | 0.92% |
| 2025-04-14 | 10.43 | 10.54 | 0.19 | 1.84% | 10.42 | 10.58 | 85383 | 8961.37 | 1.10% |
| 2025-04-11 | 10.35 | 10.35 | -0.02 | -0.19% | 10.24 | 10.43 | 92855 | 9595.87 | 1.20% |
| 2025-04-10 | 10.48 | 10.37 | 0.05 | 0.48% | 10.33 | 10.52 | 122793 | 12783.41 | 1.59% |
| 2025-04-09 | 10.36 | 10.32 | -0.12 | -1.15% | 10.03 | 10.36 | 150642 | 15345.59 | 1.95% |
| 2025-04-08 | 10.04 | 10.44 | 0.49 | 4.92% | 10.04 | 10.57 | 183124 | 18982.65 | 2.37% |
| 2025-04-07 | 10.78 | 9.95 | -1.10 | -9.95% | 9.95 | 10.79 | 185322 | 19000.72 | 2.39% |
| 2025-04-03 | 11.00 | 11.05 | -0.03 | -0.27% | 10.91 | 11.10 | 72965 | 8038.13 | 0.94% |
| 2025-04-02 | 11.10 | 11.08 | 0.01 | 0.09% | 11.03 | 11.15 | 49721 | 5510.41 | 0.64% |
| 2025-04-01 | 11.00 | 11.07 | 0.10 | 0.91% | 10.97 | 11.10 | 57041 | 6309.30 | 0.74% |
| 2025-03-31 | 11.18 | 10.97 | -0.21 | -1.88% | 10.94 | 11.21 | 81456 | 9004.00 | 1.05% |
| 2025-03-28 | 11.35 | 11.18 | -0.20 | -1.76% | 11.14 | 11.39 | 104064 | 11722.80 | 1.34% |
| 2025-03-27 | 11.41 | 11.38 | -0.05 | -0.44% | 11.36 | 11.58 | 124074 | 14215.44 | 1.60% |
| 2025-03-26 | 11.39 | 11.43 | 0.01 | 0.09% | 11.35 | 11.46 | 89502 | 10209.98 | 1.16% |
| 2025-03-25 | 11.18 | 11.42 | 0.20 | 1.78% | 11.16 | 11.47 | 129784 | 14733.42 | 1.68% |
| 2025-03-24 | 11.08 | 11.22 | 0.14 | 1.26% | 11.06 | 11.30 | 120777 | 13524.08 | 1.56% |
| 2025-03-21 | 11.00 | 11.08 | 0.05 | 0.45% | 10.98 | 11.11 | 75869 | 8387.30 | 0.98% |
| 2025-03-20 | 11.02 | 11.03 | -0.02 | -0.18% | 10.98 | 11.10 | 51698 | 5710.01 | 0.67% |
| 2025-03-19 | 11.09 | 11.05 | -0.03 | -0.27% | 11.01 | 11.11 | 46298 | 5120.28 | 0.60% |
| 2025-03-18 | 11.06 | 11.08 | 0.01 | 0.09% | 11.00 | 11.09 | 62824 | 6942.28 | 0.81% |
| 2025-03-17 | 11.08 | 11.07 | 0.02 | 0.18% | 11.00 | 11.14 | 67659 | 7489.11 | 0.87% |
| 2025-03-14 | 10.93 | 11.05 | 0.11 | 1.01% | 10.91 | 11.05 | 83471 | 9179.63 | 1.08% |
| 2025-03-13 | 10.88 | 10.94 | 0.04 | 0.37% | 10.79 | 10.94 | 48410 | 5261.04 | 0.63% |
| 2025-03-12 | 10.93 | 10.90 | -0.03 | -0.27% | 10.86 | 10.97 | 50711 | 5527.91 | 0.66% |
| 2025-03-11 | 10.79 | 10.93 | 0.10 | 0.92% | 10.72 | 10.93 | 59517 | 6461.21 | 0.77% |
| 2025-03-10 | 10.80 | 10.83 | 0.02 | 0.19% | 10.73 | 10.90 | 66603 | 7199.27 | 0.86% |
| 2025-03-07 | 10.63 | 10.81 | 0.14 | 1.31% | 10.63 | 10.83 | 94410 | 10159.29 | 1.22% |
| 2025-03-06 | 10.66 | 10.67 | 0.02 | 0.19% | 10.57 | 10.68 | 80651 | 8568.25 | 1.04% |
| 2025-03-05 | 10.70 | 10.65 | -0.04 | -0.37% | 10.56 | 10.70 | 57977 | 6153.84 | 0.75% |
| 2025-03-04 | 10.72 | 10.69 | -0.06 | -0.56% | 10.64 | 10.76 | 48515 | 5184.90 | 0.63% |
| 2025-03-03 | 10.78 | 10.75 | -0.07 | -0.65% | 10.72 | 10.92 | 75336 | 8159.91 | 0.97% |
| 2025-02-28 | 10.78 | 10.82 | 0.00 | 0.00% | 10.78 | 11.15 | 114505 | 12501.77 | 1.48% |
| 2025-02-27 | 10.61 | 10.82 | 0.23 | 2.17% | 10.60 | 10.83 | 110673 | 11858.59 | 1.43% |
| 2025-02-26 | 10.47 | 10.59 | 0.12 | 1.15% | 10.47 | 10.62 | 74490 | 7863.43 | 0.96% |
| 2025-02-25 | 10.61 | 10.47 | -0.18 | -1.69% | 10.47 | 10.62 | 61342 | 6460.88 | 0.79% |
| 2025-02-24 | 10.57 | 10.65 | 0.08 | 0.76% | 10.55 | 10.73 | 72717 | 7745.43 | 0.94% |
| 2025-02-21 | 10.53 | 10.57 | 0.03 | 0.28% | 10.45 | 10.62 | 73218 | 7718.68 | 0.95% |
| 2025-02-20 | 10.53 | 10.54 | -0.03 | -0.28% | 10.49 | 10.61 | 60985 | 6433.38 | 0.79% |
| 2025-02-19 | 10.54 | 10.57 | -0.02 | -0.19% | 10.51 | 10.59 | 60438 | 6372.61 | 0.78% |
| 2025-02-18 | 10.80 | 10.59 | -0.05 | -0.47% | 10.55 | 10.89 | 101976 | 10903.59 | 1.32% |
| 2025-02-17 | 10.76 | 10.64 | -0.14 | -1.30% | 10.58 | 10.76 | 87168 | 9273.83 | 1.13% |
| 2025-02-14 | 10.75 | 10.78 | 0.02 | 0.19% | 10.72 | 10.83 | 59190 | 6378.53 | 0.76% |
| 2025-02-13 | 10.91 | 10.76 | -0.14 | -1.28% | 10.74 | 10.93 | 78826 | 8531.69 | 1.02% |
| 2025-02-12 | 10.90 | 10.90 | 0.00 | 0.00% | 10.78 | 11.02 | 78226 | 8519.74 | 1.01% |
| 2025-02-11 | 10.86 | 10.90 | 0.01 | 0.09% | 10.76 | 10.93 | 72260 | 7841.20 | 0.93% |
| 2025-02-10 | 10.80 | 10.89 | 0.06 | 0.55% | 10.80 | 11.01 | 98020 | 10690.11 | 1.27% |
| 2025-02-07 | 10.72 | 10.83 | 0.08 | 0.74% | 10.65 | 10.90 | 81730 | 8827.85 | 1.06% |
| 2025-02-06 | 10.69 | 10.75 | 0.03 | 0.28% | 10.64 | 10.75 | 63661 | 6812.20 | 0.82% |
| 2025-02-05 | 11.03 | 10.72 | -0.28 | -2.55% | 10.66 | 11.04 | 103519 | 11160.94 | 1.34% |
| 2025-01-27 | 10.86 | 11.00 | 0.15 | 1.38% | 10.86 | 11.18 | 84430 | 9342.38 | 1.09% |
| 2025-01-24 | 10.77 | 10.85 | 0.09 | 0.84% | 10.69 | 10.86 | 60837 | 6557.16 | 0.79% |
| 2025-01-23 | 10.87 | 10.76 | -0.01 | -0.09% | 10.76 | 10.93 | 68067 | 7380.49 | 0.88% |
| 2025-01-22 | 10.72 | 10.77 | 0.03 | 0.28% | 10.59 | 10.89 | 83160 | 8937.19 | 1.07% |
| 2025-01-21 | 11.11 | 10.74 | -0.35 | -3.16% | 10.70 | 11.14 | 111290 | 12073.77 | 1.44% |
| 2025-01-20 | 10.83 | 11.09 | 0.28 | 2.59% | 10.81 | 11.16 | 106467 | 11718.30 | 1.38% |
| 2025-01-17 | 10.58 | 10.81 | 0.21 | 1.98% | 10.54 | 10.84 | 90706 | 9709.30 | 1.17% |
| 2025-01-16 | 10.53 | 10.60 | 0.12 | 1.15% | 10.50 | 10.74 | 76027 | 8079.87 | 0.98% |
| 2025-01-15 | 10.52 | 10.48 | -0.08 | -0.76% | 10.39 | 10.56 | 70220 | 7351.82 | 0.91% |
| 2025-01-14 | 10.21 | 10.56 | 0.36 | 3.53% | 10.21 | 10.58 | 93788 | 9748.48 | 1.21% |
| 2025-01-13 | 10.36 | 10.20 | -0.18 | -1.73% | 10.14 | 10.40 | 120411 | 12311.42 | 1.56% |
| 2025-01-10 | 10.63 | 10.38 | -0.23 | -2.17% | 10.38 | 10.65 | 92693 | 9731.84 | 1.20% |
| 2025-01-09 | 10.78 | 10.61 | -0.21 | -1.94% | 10.60 | 10.80 | 79709 | 8514.30 | 1.03% |
| 2025-01-08 | 10.82 | 10.82 | -0.02 | -0.18% | 10.50 | 10.88 | 112183 | 11971.82 | 1.45% |
| 2025-01-07 | 11.03 | 10.84 | -0.25 | -2.25% | 10.75 | 11.09 | 142539 | 15491.11 | 1.84% |
| 2025-01-06 | 11.12 | 11.09 | -0.03 | -0.27% | 10.91 | 11.33 | 215472 | 23897.17 | 2.78% |
| 2025-01-03 | 11.27 | 11.12 | -0.12 | -1.07% | 11.06 | 11.60 | 266756 | 30375.13 | 3.45% |
| 2025-01-02 | 11.16 | 11.24 | 0.10 | 0.90% | 11.16 | 11.61 | 232492 | 26529.65 | 3.01% |
| 2024-12-31 | 11.17 | 11.14 | -0.06 | -0.54% | 11.10 | 11.30 | 91352 | 10226.49 | 1.18% |
| 2024-12-30 | 11.40 | 11.20 | -0.22 | -1.93% | 11.16 | 11.41 | 119485 | 13489.01 | 1.54% |
上证大盘股票行情在线 K线走势图
