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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 25.10 | 25.21 | 24.83 | 24.85 | -1.51% | -0.52% | 0.04% | 32,771,300 | 818,597,000 | 78% | 24.98 | -1.19% | 25.15 | 0.26% | 24.89 | 0.27% | 24.84 | 0.13% | -0.41% |  |
| 2022-12-01 | 25.51 | 25.55 | 25.15 | 25.23 | -0.24% | -0.19% | 1.71% | 43,141,700 | 1,090,590,000 | 101% | 25.28 | 0.49% | 25.09 | 1.37% | 24.83 | 0.23% | 24.81 | 0.15% | -0.40% | |
| 2022-11-30 | 24.60 | 25.56 | 24.51 | 25.29 | 2.18% | 0.53% | 2.10% | 61,694,600 | 1,552,044,000 | 144% | 25.16 | 1.92% | 24.75 | 1.05% | 24.77 | 0.51% | 24.77 | 0.11% | -0.35% | |
| 2022-11-29 | 24.49 | 24.83 | 24.40 | 24.75 | 0.73% | 0.27% | 0.03% | 31,129,000 | 768,379,000 | 74% | 24.68 | 2.21% | 24.49 | -0.48% | 24.64 | -0.13% | 24.74 | -0.23% | -0.32% | |
| 2022-11-28 | 23.98 | 24.58 | 23.68 | 24.57 | 0.70% | 1.74% | -0.93% | 39,129,000 | 944,970,000 | 85% | 24.15 | -1.99% | 24.61 | -0.72% | 24.67 | -0.45% | 24.80 | -0.43% | -0.22% | |
| 2022-11-25 | 25.05 | 25.06 | 24.36 | 24.40 | -3.10% | -0.97% | -2.04% | 47,671,200 | 1,174,583,000 | 100% | 24.64 | -1.33% | 24.79 | -0.29% | 24.79 | 0.01% | 24.91 | -0.59% | -0.11% | |
| 2022-11-24 | 24.92 | 25.18 | 24.69 | 25.18 | 1.08% | 0.83% | 0.49% | 44,731,000 | 1,117,009,000 | 91% | 24.97 | 0.91% | 24.86 | 0.34% | 24.78 | 0.05% | 25.06 | -0.31% | 0.05% | |
| 2022-11-23 | 24.75 | 24.95 | 24.50 | 24.91 | 0.08% | 0.66% | -0.89% | 32,754,900 | 810,580,000 | 60% | 24.75 | -0.30% | 24.77 | 0.17% | 24.77 | -0.24% | 25.13 | -0.76% | 0.14% | |
| 2022-11-22 | 24.75 | 25.09 | 24.56 | 24.89 | 0.28% | 0.28% | -1.73% | 43,516,800 | 1,080,142,000 | 73% | 24.82 | 0.31% | 24.73 | -0.12% | 24.83 | -0.32% | 25.33 | -0.79% | 0.30% | |
| 2022-11-21 | 24.40 | 24.93 | 24.15 | 24.82 | 1.39% | 0.30% | -2.78% | 40,918,800 | 1,012,554,000 | 62% | 24.75 | 0.44% | 24.76 | -0.40% | 24.91 | -0.39% | 25.53 | -1.33% | 0.52% | |
| 2022-11-18 | 25.00 | 25.00 | 24.38 | 24.48 | -2.74% | -0.64% | -5.38% | 48,476,300 | 1,194,315,000 | 57% | 24.64 | -1.10% | 24.86 | -0.74% | 25.01 | -1.00% | 25.87 | 0.19% | 1.02% | |
| 2022-11-17 | 24.81 | 25.18 | 24.69 | 25.17 | 1.17% | 1.04% | -2.53% | 43,122,800 | 1,074,294,000 | 45% | 24.91 | -0.53% | 25.04 | -0.39% | 25.26 | -0.41% | 25.82 | 0.64% | 1.27% | |
| 2022-11-16 | 25.36 | 25.44 | 24.84 | 24.88 | -2.05% | -0.66% | -3.04% | 45,521,400 | 1,140,092,000 | 45% | 25.05 | -0.35% | 25.14 | -0.99% | 25.37 | -1.05% | 25.66 | 0.43% | 1.28% |  |
| 2022-11-15 | 24.83 | 25.49 | 24.60 | 25.40 | 1.52% | 1.07% | -0.58% | 62,310,800 | 1,565,997,000 | 62% | 25.13 | -0.37% | 25.39 | -0.43% | 25.64 | -1.04% | 25.55 | 0.79% | 1.19% | |
| 2022-11-14 | 25.56 | 25.70 | 24.82 | 25.02 | -1.96% | -0.82% | -1.30% | 58,926,600 | 1,486,464,000 | 59% | 25.23 | -2.08% | 25.50 | -1.43% | 25.90 | -1.44% | 25.35 | 0.68% | 1.03% | |
| 2022-11-11 | 26.20 | 26.30 | 25.43 | 25.52 | 0.79% | -0.94% | 1.36% | 69,446,200 | 1,789,171,000 | 73% | 25.76 | 1.12% | 25.87 | -0.84% | 26.28 | 0.82% | 25.18 | 1.01% | 0.85% | |
| 2022-11-10 | 26.01 | 26.01 | 25.16 | 25.32 | -3.54% | -0.62% | 1.58% | 90,251,000 | 2,299,320,000 | 95% | 25.48 | -3.61% | 26.09 | -1.80% | 26.07 | 1.01% | 24.93 | 0.50% | 0.62% | |
| 2022-11-09 | 26.80 | 26.92 | 26.15 | 26.25 | -1.02% | -0.68% | 5.83% | 76,296,900 | 2,016,570,000 | 88% | 26.43 | 0.21% | 26.57 | 1.70% | 25.81 | 1.21% | 24.80 | 0.90% | 0.58% | |
| 2022-11-08 | 26.25 | 26.73 | 26.07 | 26.52 | 0.76% | 0.55% | 7.88% | 101,720,900 | 2,682,886,000 | 124% | 26.38 | -1.25% | 26.12 | 2.10% | 25.50 | 2.10% | 24.58 | 1.36% | 0.48% | |
| 2022-11-07 | 26.61 | 27.27 | 26.10 | 26.32 | 1.90% | -1.46% | 8.51% | 205,464,000 | 5,488,027,000 | 277% | 26.71 | 5.78% | 25.58 | 4.78% | 24.98 | 5.04% | 24.26 | 3.73% | 0.32% | |
| 2022-11-04 | 23.95 | 25.83 | 23.71 | 25.83 | 10.01% | 2.29% | 10.46% | 168,579,400 | 4,256,855,000 | 275% | 25.25 | 6.19% | 24.42 | 5.78% | 23.78 | 4.83% | 23.38 | 2.70% | -0.07% | |
| 2022-11-03 | 22.81 | 24.36 | 22.81 | 23.48 | 3.12% | -1.26% | 3.12% | 97,206,400 | 2,311,445,000 | 192% | 23.78 | 4.71% | 23.08 | 3.80% | 22.68 | 1.50% | 22.77 | 0.71% | -0.37% | |
| 2022-11-02 | 22.61 | 22.89 | 22.53 | 22.77 | 0.00% | 0.27% | 0.71% | 46,277,700 | 1,050,899,000 | 98% | 22.71 | 1.57% | 22.24 | 0.68% | 22.35 | -0.17% | 22.61 | -0.46% | -0.47% | |
| 2022-11-01 | 21.73 | 22.79 | 21.63 | 22.77 | 5.86% | 1.84% | 0.25% | 69,517,800 | 1,554,284,000 | 145% | 22.36 | 3.56% | 22.09 | -0.62% | 22.38 | -0.10% | 22.71 | -0.83% | -0.43% | |
| 2022-10-31 | 21.38 | 21.98 | 21.35 | 21.51 | -1.56% | -0.37% | -6.09% | 46,212,300 | 997,725,000 | 97% | 21.59 | -2.53% | 22.23 | -1.89% | 22.41 | -1.15% | 22.90 | -1.11% | -0.36% | |
| 2022-10-28 | 22.50 | 22.59 | 21.65 | 21.85 | -5.86% | -1.35% | -5.66% | 67,004,500 | 1,484,170,000 | 141% | 22.15 | -4.45% | 22.65 | -1.00% | 22.67 | -1.09% | 23.16 | -1.26% | -0.27% | |
| 2022-10-27 | 23.08 | 23.35 | 23.04 | 23.21 | 0.48% | 0.12% | -1.05% | 35,969,000 | 833,827,000 | 75% | 23.18 | 0.67% | 22.88 | 0.40% | 22.92 | -0.14% | 23.46 | 0.03% | -0.20% | |
| 2022-10-26 | 22.70 | 23.23 | 22.70 | 23.10 | 1.32% | 0.31% | -1.49% | 38,770,800 | 892,806,000 | 76% | 23.03 | 2.49% | 22.79 | -0.08% | 22.95 | -0.73% | 23.45 | -0.08% | -0.28% | |
| 2022-10-25 | 22.56 | 22.93 | 21.90 | 22.80 | 1.15% | 1.47% | -2.85% | 40,391,800 | 907,566,000 | 76% | 22.47 | -1.71% | 22.81 | -1.15% | 23.12 | -1.32% | 23.47 | -0.20% | -0.35% | |
| 2022-10-24 | 23.00 | 23.43 | 22.33 | 22.54 | 0.00% | -1.40% | -4.15% | 51,621,800 | 1,180,055,000 | 97% | 22.86 | -1.11% | 23.07 | -1.57% | 23.42 | -1.11% | 23.52 | -0.15% | -0.46% | | |
|
