盐湖股份（000792）历史行情

以下为盐湖股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	23.490	23.830	24.020	23.450	0.330	1.404%	4,489.51万	10.69亿	0.848%
2026-10-01	23.490	23.830	24.020	23.450	0.330	1.404%	4,489.51万	10.69亿	0.848%
2026-09-30	23.490	23.830	24.020	23.450	0.330	1.404%	44.90万	0.00亿	0.000%
2026-09-29	23.140	23.500	23.530	23.040	0.370	1.600%	39.62万	0.00亿	0.000%
2026-09-28	23.330	23.130	23.590	22.920	-0.570	-2.405%	49.98万	0.00亿	0.000%
2026-09-27	24.400	23.700	24.430	23.700	-0.780	-3.186%	5,014.02万	12.01亿	0.948%
2026-09-24	24.400	23.700	24.430	23.700	-0.780	-3.186%	50.14万	0.00亿	0.000%
2026-09-23	24.880	24.480	24.880	24.310	-0.390	-1.568%	43.30万	0.00亿	0.000%
2026-09-22	24.850	24.870	25.130	24.810	-0.090	-0.361%	42.23万	0.00亿	0.000%
2026-09-21	24.840	24.960	25.050	24.710	0.220	0.889%	40.00万	0.00亿	0.000%
2026-09-18	25.140	24.740	25.320	24.740	-0.250	-1.000%	53.53万	0.00亿	0.000%
2026-09-17	24.650	24.990	25.070	24.350	0.240	0.970%	42.92万	0.00亿	0.000%
2026-09-16	24.620	24.750	24.900	24.220	0.040	0.162%	46.63万	0.00亿	0.000%
2026-09-15	24.980	24.710	25.100	24.610	-0.430	-1.710%	42.77万	0.00亿	0.000%
2026-09-14	25.300	25.140	25.470	25.070	-0.310	-1.218%	34.56万	0.00亿	0.000%
2026-09-11	25.610	25.450	25.750	25.050	-0.920	-3.489%	61.65万	0.00亿	0.000%
2026-09-10	26.760	26.370	26.800	26.320	-0.350	-1.310%	30.97万	0.00亿	0.000%
2026-09-09	26.600	26.720	26.830	26.450	-0.110	-0.410%	44.55万	0.00亿	0.000%
2026-09-08	26.390	26.830	26.920	26.320	0.550	2.093%	52.97万	0.00亿	0.000%
2026-09-07	26.470	26.280	26.610	26.110	-0.370	-1.388%	50.23万	0.00亿	0.000%
2026-09-04	27.070	26.650	27.400	26.580	-0.420	-1.552%	49.28万	0.00亿	0.000%
2026-09-03	27.120	27.070	27.410	27.010	0.130	0.483%	45.06万	0.00亿	0.000%
2026-09-02	27.550	26.940	27.550	26.650	-0.910	-3.268%	70.14万	0.00亿	0.000%
2026-09-01	28.190	27.850	28.440	27.820	-0.340	-1.206%	66.12万	0.00亿	0.000%
2026-08-31	28.390	28.190	28.600	27.810	-0.190	-0.669%	58.26万	0.00亿	0.000%
2026-08-28	28.380	28.380	28.680	27.780	0.170	0.603%	63.84万	0.00亿	0.000%
2026-08-27	28.000	28.210	28.220	27.560	0.060	0.213%	62.65万	0.00亿	0.000%
2026-08-26	27.400	28.150	28.430	27.150	0.700	2.550%	69.09万	0.00亿	0.000%
2026-08-25	28.380	27.450	28.590	27.280	-1.030	-3.617%	76.24万	0.00亿	0.000%
2026-08-24	29.200	28.480	29.670	28.440	-0.330	-1.145%	68.36万	0.00亿	0.000%
2026-08-21	27.820	28.810	28.940	27.510	0.880	3.151%	77.05万	0.00亿	0.000%
2026-08-20	28.150	27.930	28.480	27.700	0.090	0.323%	40.54万	0.00亿	0.000%
2026-08-19	27.700	27.840	28.650	27.300	-0.350	-1.242%	67.49万	0.00亿	0.000%
2026-08-18	28.160	28.190	28.690	28.060	0.150	0.535%	61.06万	0.00亿	0.000%
2026-08-17	28.360	28.040	28.570	27.830	-0.230	-0.814%	52.37万	0.00亿	0.000%
2026-08-14	27.780	28.270	28.670	27.700	0.620	2.242%	62.89万	0.00亿	0.000%
2026-08-13	28.880	27.650	28.890	27.550	-1.410	-4.852%	97.71万	0.00亿	0.000%
2026-08-12	28.780	29.060	29.740	28.690	0.380	1.325%	51.09万	0.00亿	0.000%
2026-08-11	29.360	28.680	29.860	28.670	-0.820	-2.780%	58.00万	0.00亿	0.000%
2026-08-10	29.100	29.500	30.080	29.090	0.700	2.431%	70.66万	0.00亿	0.000%
2026-08-07	28.640	28.800	28.980	28.460	0.270	0.946%	55.93万	0.00亿	0.000%
2026-08-06	28.350	28.530	28.760	28.040	0.250	0.884%	55.65万	0.00亿	0.000%
2026-08-05	27.640	28.280	28.450	27.500	0.670	2.427%	57.76万	0.00亿	0.000%
2026-08-04	27.270	27.610	27.740	27.220	0.210	0.766%	41.71万	0.00亿	0.000%
2026-08-03	27.120	27.400	27.730	26.580	0.080	0.293%	57.21万	0.00亿	0.000%
2026-07-31	27.660	27.320	27.950	27.310	-0.540	-1.938%	66.66万	0.00亿	0.000%
2026-07-30	27.600	27.860	28.260	27.330	0.240	0.869%	78.66万	0.00亿	0.000%
2026-07-29	26.990	27.620	27.890	26.380	0.630	2.334%	73.39万	0.00亿	0.000%
2026-07-28	26.700	26.990	27.390	26.700	-0.160	-0.589%	46.40万	0.00亿	0.000%
2026-07-27	26.940	27.150	27.400	26.820	0.300	1.117%	55.92万	0.00亿	0.000%
2026-07-24	27.230	26.850	27.670	26.780	-0.730	-2.647%	64.59万	0.00亿	0.000%
2026-07-23	26.350	27.580	27.950	26.000	1.300	4.947%	115.35万	0.00亿	0.000%
2026-07-22	25.060	26.280	26.460	24.950	1.080	4.286%	102.28万	0.00亿	0.000%
2026-07-21	24.260	25.200	25.200	24.220	0.720	2.941%	87.24万	0.00亿	0.000%
2026-07-20	25.030	24.480	25.100	24.070	-0.450	-1.805%	87.18万	0.00亿	0.000%
2026-07-17	24.780	24.930	25.500	24.730	0.250	1.013%	106.95万	0.00亿	0.000%
2026-07-16	24.900	24.680	25.060	24.510	-0.590	-2.335%	68.86万	0.00亿	0.000%
2026-07-15	25.560	25.270	25.780	25.020	-0.080	-0.316%	62.75万	0.00亿	0.000%
2026-07-14	24.810	25.350	25.430	24.400	0.760	3.091%	78.91万	0.00亿	0.000%
2026-07-13	25.350	24.590	25.400	24.290	-0.810	-3.189%	96.51万	0.00亿	0.000%
2026-07-10	26.100	25.400	26.400	25.370	-0.690	-2.645%	97.24万	0.00亿	0.000%
2026-07-09	26.730	26.090	27.110	25.400	-0.440	-1.658%	116.08万	0.00亿	0.000%
2026-07-08	28.390	26.530	28.560	26.500	-1.840	-6.486%	119.49万	0.00亿	0.000%
2026-07-07	29.330	28.370	29.700	28.330	-0.880	-3.009%	83.45万	0.00亿	0.000%
2026-07-06	29.410	29.250	30.450	28.700	-0.160	-0.544%	99.43万	0.00亿	0.000%
2026-07-03	31.010	29.410	31.140	29.350	-0.770	-2.551%	134.97万	0.00亿	0.000%
2026-07-02	30.500	30.180	30.990	29.740	-0.310	-1.017%	91.25万	0.00亿	0.000%
2026-07-01	30.320	30.490	30.990	29.260	0.300	0.994%	103.82万	0.00亿	0.000%
2026-06-30	29.760	30.190	30.740	29.260	0.560	1.890%	93.96万	0.00亿	0.000%
2026-06-29	28.690	29.630	30.020	28.170	0.720	2.490%	81.14万	0.00亿	0.000%
2026-06-26	29.970	28.910	30.510	28.880	-1.320	-4.367%	84.28万	0.00亿	0.000%
2026-06-25	30.980	30.230	31.450	29.920	-1.110	-3.542%	104.74万	0.00亿	0.000%
2026-06-24	29.000	31.340	31.500	28.900	2.250	7.735%	130.82万	0.00亿	0.000%
2026-06-23	30.700	29.090	30.700	29.000	-1.600	-5.213%	85.12万	0.00亿	0.000%
2026-06-22	28.500	30.690	30.770	28.200	0.940	3.160%	137.69万	0.00亿	0.000%
2026-06-18	30.390	29.750	31.040	29.600	-1.120	-3.628%	118.14万	0.00亿	0.000%
2026-06-17	31.280	30.870	31.550	30.510	-0.280	-0.899%	77.13万	0.00亿	0.000%
2026-06-16	31.650	31.150	31.790	30.800	-0.880	-2.747%	104.88万	0.00亿	0.000%
2026-06-15	32.100	32.030	32.780	31.250	0.330	1.041%	137.78万	0.00亿	0.000%
2026-06-12	30.570	31.700	32.250	30.270	1.290	4.242%	156.14万	0.00亿	0.000%
2026-06-11	29.030	30.410	30.900	28.920	1.380	4.754%	147.06万	0.00亿	0.000%
2026-06-10	29.220	29.030	30.100	28.860	-0.470	-1.593%	80.58万	0.00亿	0.000%
2026-06-09	28.510	29.500	29.660	28.080	1.380	4.908%	87.95万	0.00亿	0.000%
2026-06-08	29.000	28.120	29.570	27.720	-1.330	-4.516%	91.16万	0.00亿	0.000%
2026-06-05	29.250	29.450	30.350	28.980	0.100	0.341%	85.71万	0.00亿	0.000%
2026-06-04	30.000	29.350	30.180	29.200	-0.890	-2.943%	85.60万	0.00亿	0.000%
2026-06-03	29.980	30.240	30.600	29.700	-0.110	-0.362%	60.08万	0.00亿	0.000%
2026-06-02	30.490	30.350	30.620	29.670	-0.030	-0.099%	81.07万	0.00亿	0.000%
2026-06-01	30.500	30.380	31.020	30.330	-0.390	-1.267%	56.08万	0.00亿	0.000%
2026-05-29	31.390	30.770	31.780	30.520	-0.430	-1.378%	70.41万	0.00亿	0.000%
2026-05-28	31.660	31.200	32.130	30.750	-0.180	-0.574%	75.98万	0.00亿	0.000%
2026-05-27	32.400	31.380	32.760	31.230	-1.150	-3.535%	71.56万	0.00亿	0.000%
2026-05-26	31.800	32.530	32.630	31.200	0.540	1.688%	93.74万	0.00亿	0.000%
2026-05-25	32.980	31.990	33.000	31.770	-0.850	-2.588%	82.88万	0.00亿	0.000%
2026-05-22	32.260	32.840	32.980	31.810	0.560	1.735%	71.58万	0.00亿	0.000%
2026-05-21	33.100	32.280	33.470	32.220	-0.580	-1.765%	97.18万	0.00亿	0.000%
2026-05-20	32.000	32.860	33.300	31.760	0.450	1.388%	108.16万	0.00亿	0.000%
2026-05-19	33.230	32.410	33.240	31.860	-0.940	-2.819%	123.15万	0.00亿	0.000%
2026-05-18	33.890	33.350	34.200	33.130	-0.540	-1.593%	91.63万	0.00亿	0.000%
2026-05-15	34.750	33.890	34.880	33.610	-0.940	-2.699%	108.36万	0.00亿	0.000%
2026-05-14	36.500	34.830	36.500	34.700	-1.860	-5.070%	160.05万	0.00亿	0.000%
2026-05-13	37.150	36.690	37.670	36.470	-0.360	-0.972%	113.75万	0.00亿	0.000%
2026-05-12	37.730	37.050	37.750	36.790	-0.490	-1.305%	85.47万	0.00亿	0.000%
2026-05-11	38.400	37.540	38.950	37.300	-0.510	-1.340%	130.69万	0.00亿	0.000%
2026-05-08	39.000	38.050	39.990	38.010	-0.870	-2.235%	132.73万	0.00亿	0.000%
2026-05-07	40.580	38.920	40.790	38.040	-1.480	-3.663%	178.48万	0.00亿	0.000%
2026-05-06	40.070	40.400	40.500	38.610	1.110	2.825%	156.81万	0.00亿	0.000%
2026-04-30	39.830	39.290	41.600	38.840	-0.210	-0.532%	241.03万	0.00亿	0.000%
2026-04-29	36.610	39.500	39.650	36.480	2.480	6.699%	155.77万	0.00亿	0.000%
2026-04-28	37.560	37.020	37.930	36.800	-0.650	-1.726%	62.61万	0.00亿	0.000%
2026-04-27	37.500	37.670	38.050	37.100	0.250	0.668%	79.99万	0.00亿	0.000%
2026-04-24	35.480	37.420	37.790	35.350	1.730	4.847%	112.83万	0.00亿	0.000%
2026-04-23	36.700	35.690	36.800	35.500	-1.040	-2.831%	87.12万	0.00亿	0.000%
2026-04-22	37.000	36.730	37.250	36.410	-0.760	-2.027%	92.22万	0.00亿	0.000%
2026-04-21	37.600	37.490	37.950	36.950	-0.020	-0.053%	62.71万	0.00亿	0.000%
2026-04-20	37.900	37.510	37.990	37.200	-0.380	-1.003%	77.26万	0.00亿	0.000%
2026-04-17	38.800	37.890	39.880	37.590	-0.620	-1.610%	101.76万	0.00亿	0.000%
2026-04-16	37.230	38.510	38.930	37.220	1.500	4.053%	111.77万	0.00亿	0.000%
2026-04-15	38.630	37.010	38.800	37.000	-1.850	-4.761%	101.43万	0.00亿	0.000%
2026-04-14	38.880	38.860	38.880	37.600	0.300	0.778%	124.97万	0.00亿	0.000%
2026-04-13	37.400	38.560	38.580	36.710	1.150	3.074%	107.59万	0.00亿	0.000%
2026-04-10	37.600	37.410	38.300	37.100	0.010	0.027%	85.25万	0.00亿	0.000%
2026-04-09	36.950	37.400	37.680	36.280	0.150	0.403%	81.80万	0.00亿	0.000%
2026-04-08	36.000	37.250	37.420	35.800	0.820	2.251%	90.64万	0.00亿	0.000%
2026-04-07	36.350	36.430	36.740	35.910	0.000	0.000%	58.45万	0.00亿	0.000%
2026-04-03	36.680	36.250	36.800	35.640	0.000	0.000%	56.53万	0.00亿	0.000%
2026-04-02	36.100	36.680	37.380	35.610	0.000	0.000%	86.67万	0.00亿	0.000%
2026-04-01	37.150	36.230	37.450	36.170	0.000	0.000%	92.04万	0.00亿	0.000%