盐湖股份( 000792.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 28.55 | 28.84 | 28.40 | 28.57 | -0.07% | -0.18% | 0.01% | 39,266,800 | 1,123,902,000 | 76% | 28.62 | 0.22% | 28.48 | 0.69% | 28.26 | 0.41% | 28.57 | -0.48% | -0.55% |  |
| 2022-08-08 | 28.45 | 28.79 | 28.33 | 28.59 | 0.00% | 0.11% | -0.40% | 39,493,100 | 1,127,855,000 | 71% | 28.56 | 0.92% | 28.28 | 0.74% | 28.15 | -0.27% | 28.71 | -0.19% | -0.55% | |
| 2022-08-05 | 28.18 | 28.67 | 27.83 | 28.59 | 1.78% | 1.03% | -0.59% | 47,939,800 | 1,356,617,000 | 84% | 28.30 | 1.09% | 28.08 | 0.23% | 28.22 | -0.44% | 28.76 | -0.29% | -0.62% | |
| 2022-08-04 | 27.80 | 28.24 | 27.62 | 28.09 | 2.07% | 0.35% | -2.62% | 39,623,600 | 1,109,169,000 | 64% | 27.99 | 0.20% | 28.01 | -0.84% | 28.35 | -0.76% | 28.85 | -0.55% | -0.77% | |
| 2022-08-03 | 27.75 | 28.37 | 27.45 | 27.52 | -1.01% | -1.49% | -5.12% | 53,256,900 | 1,487,848,000 | 73% | 27.94 | -0.47% | 28.25 | -1.01% | 28.56 | -0.81% | 29.00 | -0.79% | -0.94% |  |
| 2022-08-02 | 28.71 | 28.73 | 27.71 | 27.80 | -4.60% | -0.96% | -4.91% | 85,176,400 | 2,390,941,000 | 112% | 28.07 | -2.56% | 28.54 | -1.69% | 28.80 | -1.48% | 29.23 | -0.92% | -0.90% | |
| 2022-08-01 | 28.88 | 29.24 | 28.25 | 29.14 | 0.34% | 1.16% | -1.24% | 57,170,900 | 1,646,944,000 | 76% | 28.81 | -0.89% | 29.03 | -0.56% | 29.23 | -0.29% | 29.51 | -0.44% | -0.83% | |
| 2022-07-29 | 29.13 | 29.23 | 28.90 | 29.04 | -0.31% | -0.09% | -2.01% | 45,884,900 | 1,333,683,000 | 57% | 29.07 | -0.48% | 29.19 | -0.72% | 29.31 | 0.10% | 29.64 | -0.60% | -0.81% | |
| 2022-07-28 | 29.54 | 29.62 | 29.00 | 29.13 | -0.58% | -0.26% | -2.30% | 59,525,200 | 1,738,557,000 | 68% | 29.21 | -0.27% | 29.40 | -0.05% | 29.29 | -0.17% | 29.82 | -0.71% | -0.74% | |
| 2022-07-27 | 29.45 | 29.53 | 29.10 | 29.30 | -1.25% | 0.05% | -2.43% | 49,360,300 | 1,445,558,000 | 48% | 29.29 | -1.20% | 29.42 | 0.37% | 29.34 | -0.68% | 30.03 | -0.56% | -0.69% | |
| 2022-07-26 | 29.29 | 29.95 | 29.25 | 29.67 | 1.57% | 0.10% | -1.75% | 72,784,200 | 2,157,398,000 | 68% | 29.64 | 1.45% | 29.31 | 0.15% | 29.54 | -0.50% | 30.20 | -0.49% | -0.60% | |
| 2022-07-25 | 29.14 | 29.48 | 28.92 | 29.21 | -0.51% | -0.02% | -3.75% | 48,406,400 | 1,414,276,000 | 43% | 29.22 | 0.46% | 29.26 | -1.00% | 29.68 | -0.44% | 30.35 | -0.82% | -0.54% | |
| 2022-07-22 | 29.00 | 29.51 | 28.70 | 29.36 | 1.24% | 0.95% | -4.05% | 87,017,700 | 2,530,762,000 | 68% | 29.08 | -1.05% | 29.56 | -1.21% | 29.81 | -1.05% | 30.60 | -1.78% | -0.41% | |
| 2022-07-21 | 30.10 | 30.10 | 29.00 | 29.00 | -3.81% | -1.33% | -6.91% | 142,993,300 | 4,202,593,000 | 104% | 29.39 | -3.21% | 29.92 | -1.13% | 30.13 | -1.24% | 31.15 | -2.29% | -0.13% | |
| 2022-07-20 | 30.40 | 30.84 | 30.11 | 30.15 | -0.40% | -0.70% | -5.43% | 81,601,700 | 2,477,724,000 | 53% | 30.36 | -0.07% | 30.26 | -0.47% | 30.51 | -0.54% | 31.88 | -0.36% | 0.30% | |
| 2022-07-19 | 30.27 | 30.77 | 30.02 | 30.27 | -0.07% | -0.38% | -5.39% | 86,293,400 | 2,621,976,000 | 52% | 30.38 | 0.98% | 30.41 | -0.50% | 30.67 | -0.48% | 32.00 | -0.26% | 0.42% | |
| 2022-07-18 | 30.29 | 30.49 | 29.64 | 30.29 | 0.53% | 0.67% | -5.57% | 106,551,400 | 3,205,937,000 | 60% | 30.09 | -2.01% | 30.56 | -1.04% | 30.82 | -1.13% | 32.08 | -0.22% | 0.53% | |
| 2022-07-15 | 30.20 | 31.25 | 30.09 | 30.13 | -1.02% | -1.87% | -6.27% | 118,938,700 | 3,651,963,000 | 65% | 30.71 | -0.09% | 30.88 | -0.54% | 31.17 | -2.24% | 32.15 | 0.06% | 0.63% | |
| 2022-07-14 | 31.50 | 31.50 | 30.30 | 30.44 | -3.73% | -0.95% | -5.25% | 189,642,300 | 5,828,020,000 | 103% | 30.73 | -1.92% | 31.05 | -1.53% | 31.88 | -2.81% | 32.13 | -0.15% | 0.64% | |
| 2022-07-13 | 30.98 | 31.96 | 30.72 | 31.62 | 2.00% | 0.91% | -1.72% | 107,409,300 | 3,365,662,000 | 63% | 31.34 | 0.05% | 31.53 | -2.96% | 32.81 | -0.09% | 32.18 | 0.26% | 0.66% | |
| 2022-07-12 | 31.50 | 31.96 | 30.82 | 31.00 | -2.27% | -1.02% | -3.41% | 105,598,500 | 3,307,138,000 | 61% | 31.32 | -1.44% | 32.49 | -2.39% | 32.84 | -0.06% | 32.09 | 0.19% | 0.63% | |
| 2022-07-11 | 33.15 | 33.55 | 30.93 | 31.72 | -4.69% | -0.18% | -0.98% | 173,299,700 | 5,506,859,000 | 96% | 31.78 | -6.26% | 33.29 | -0.16% | 32.85 | 0.16% | 32.03 | 0.40% | 0.67% | |
| 2022-07-08 | 34.10 | 34.73 | 33.12 | 33.28 | -1.60% | -1.82% | 4.31% | 176,206,000 | 5,972,945,000 | 106% | 33.90 | 0.32% | 33.34 | 1.46% | 32.80 | 1.52% | 31.91 | 1.02% | 0.55% | |
| 2022-07-07 | 32.23 | 35.13 | 32.02 | 33.82 | 4.38% | 0.09% | 7.08% | 305,715,700 | 10,329,918,000 | 199% | 33.79 | 5.06% | 32.86 | 2.98% | 32.31 | 2.66% | 31.58 | 2.00% | 0.35% | |
| 2022-07-06 | 32.00 | 33.20 | 31.18 | 32.40 | 0.62% | 0.74% | 4.64% | 200,937,900 | 6,462,773,000 | 148% | 32.16 | 0.59% | 31.91 | 1.46% | 31.48 | 1.19% | 30.96 | 0.92% | 0.07% | |
| 2022-07-05 | 31.89 | 32.38 | 31.50 | 32.20 | 1.67% | 0.71% | 4.95% | 163,272,300 | 5,220,396,000 | 132% | 31.97 | 1.24% | 31.45 | 1.62% | 31.11 | 0.53% | 30.68 | 0.81% | -0.13% | |
| 2022-07-04 | 30.54 | 32.20 | 30.48 | 31.67 | 2.82% | 0.28% | 4.05% | 188,361,700 | 5,948,618,000 | 164% | 31.58 | 3.08% | 30.95 | 1.52% | 30.94 | 1.09% | 30.44 | 0.75% | -0.24% | |
| 2022-07-01 | 29.72 | 31.30 | 29.59 | 30.80 | 2.80% | 0.53% | 1.95% | 136,505,700 | 4,182,335,000 | 127% | 30.64 | 1.69% | 30.49 | -0.91% | 30.61 | 0.48% | 30.21 | 0.25% | -0.36% | |
| 2022-06-30 | 30.00 | 30.47 | 29.88 | 29.96 | 0.20% | -0.56% | -0.58% | 93,438,500 | 2,815,261,000 | 87% | 30.13 | -1.44% | 30.77 | 0.24% | 30.46 | 0.44% | 30.14 | 0.02% | -0.42% | |
| 2022-06-29 | 31.12 | 31.27 | 29.90 | 29.90 | 0.00% | -2.19% | -0.76% | 141,410,400 | 4,323,010,000 | 130% | 30.57 | -1.96% | 30.69 | 0.63% | 30.33 | 0.64% | 30.13 | -0.09% | -0.45% | | |
|
