盐津铺子（002847）历史行情

以下为盐津铺子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
2026-10-08	43.240	44.290	44.800	43.000	0.880	2.027%	2.49万	0.00亿	0.000%
2026-10-07	42.780	43.410	43.660	42.600	0.560	1.307%	132.42万	0.57亿	0.543%
2026-10-06	42.780	43.410	43.660	42.600	0.560	1.307%	132.42万	0.57亿	0.543%
2026-10-05	42.780	43.410	43.660	42.600	0.560	1.307%	132.42万	0.57亿	0.543%
2026-10-02	42.780	43.410	43.660	42.600	0.560	1.307%	132.42万	0.57亿	0.543%
2026-10-01	42.780	43.410	43.660	42.600	0.560	1.307%	132.42万	0.57亿	0.543%
2026-09-30	42.780	43.410	43.660	42.600	0.560	1.307%	1.32万	0.00亿	0.000%
2026-09-29	43.200	42.850	43.570	42.760	-0.560	-1.290%	1.47万	0.00亿	0.000%
2026-09-28	42.800	43.410	43.430	42.800	0.260	0.603%	1.61万	0.00亿	0.000%
2026-09-27	43.300	43.150	43.780	42.860	-0.050	-0.116%	116.00万	0.50亿	0.476%
2026-09-24	43.300	43.150	43.780	42.860	-0.050	-0.116%	1.16万	0.00亿	0.000%
2026-09-23	43.500	43.200	43.820	43.090	-0.370	-0.849%	1.44万	0.00亿	0.000%
2026-09-22	44.100	43.570	44.270	43.520	-0.410	-0.932%	1.57万	0.00亿	0.000%
2026-09-21	42.500	43.980	44.050	42.380	1.530	3.604%	2.67万	0.00亿	0.000%
2026-09-18	42.020	42.450	42.910	42.000	0.430	1.023%	2.16万	0.00亿	0.000%
2026-09-17	42.700	42.020	42.700	41.940	-0.920	-2.143%	2.09万	0.00亿	0.000%
2026-09-16	42.840	42.940	43.000	41.800	0.110	0.257%	2.29万	0.00亿	0.000%
2026-09-15	43.880	42.830	43.940	42.700	-0.920	-2.103%	2.18万	0.00亿	0.000%
2026-09-14	43.790	43.750	44.160	43.430	-0.060	-0.137%	1.76万	0.00亿	0.000%
2026-09-11	45.080	43.810	45.300	43.530	-1.340	-2.968%	2.95万	0.00亿	0.000%
2026-09-10	45.680	45.150	45.850	44.820	-0.640	-1.398%	2.51万	0.00亿	0.000%
2026-09-09	47.000	45.790	47.100	45.550	-1.310	-2.781%	2.98万	0.00亿	0.000%
2026-09-08	46.410	47.100	47.860	46.280	0.820	1.772%	4.79万	0.00亿	0.000%
2026-09-07	45.500	46.280	46.810	45.000	0.830	1.826%	3.53万	0.00亿	0.000%
2026-09-04	44.500	45.450	45.580	44.460	1.010	2.273%	3.77万	0.00亿	0.000%
2026-09-03	44.690	44.440	44.960	44.260	-0.260	-0.582%	1.93万	0.00亿	0.000%
2026-09-02	44.600	44.700	45.050	44.400	-0.360	-0.799%	2.01万	0.00亿	0.000%
2026-09-01	45.180	45.060	45.740	44.960	0.010	0.022%	3.01万	0.00亿	0.000%
2026-08-31	45.500	45.050	45.620	44.900	-0.370	-0.815%	1.98万	0.00亿	0.000%
2026-08-28	45.330	45.420	45.490	44.900	0.300	0.665%	2.22万	0.00亿	0.000%
2026-08-27	45.050	45.120	45.300	44.600	-0.080	-0.177%	1.93万	0.00亿	0.000%
2026-08-26	45.020	45.200	45.600	44.900	-0.100	-0.221%	3.18万	0.00亿	0.000%
2026-08-25	44.100	45.300	45.500	43.880	1.150	2.605%	3.46万	0.00亿	0.000%
2026-08-24	44.250	44.150	44.760	43.830	-0.140	-0.316%	2.99万	0.00亿	0.000%
2026-08-21	44.900	44.290	45.090	44.000	-0.900	-1.992%	4.30万	0.00亿	0.000%
2026-08-20	47.500	45.190	47.510	45.000	-3.540	-7.265%	8.84万	0.00亿	0.000%
2026-08-19	48.880	48.730	49.650	47.840	-0.170	-0.348%	4.45万	0.00亿	0.000%
2026-08-18	48.480	48.900	49.590	48.370	0.420	0.866%	3.78万	0.00亿	0.000%
2026-08-17	47.650	48.480	48.600	47.120	0.810	1.699%	3.47万	0.00亿	0.000%
2026-08-14	49.010	47.670	49.050	47.500	-1.460	-2.972%	5.22万	0.00亿	0.000%
2026-08-13	49.910	49.130	50.380	49.080	-1.110	-2.209%	4.47万	0.00亿	0.000%
2026-08-12	49.870	50.240	50.680	49.400	0.280	0.560%	4.68万	0.00亿	0.000%
2026-08-11	50.290	49.960	50.920	49.680	-0.830	-1.634%	4.22万	0.00亿	0.000%
2026-08-10	49.340	50.790	50.850	49.090	1.430	2.897%	5.90万	0.00亿	0.000%
2026-08-07	49.840	49.360	49.970	48.350	-0.540	-1.082%	5.16万	0.00亿	0.000%
2026-08-06	50.780	49.900	50.780	49.540	-0.670	-1.325%	3.49万	0.00亿	0.000%
2026-08-05	50.590	50.570	51.260	49.670	0.010	0.020%	4.08万	0.00亿	0.000%
2026-08-04	51.900	50.560	52.260	50.230	-1.710	-3.271%	5.25万	0.00亿	0.000%
2026-08-03	51.940	52.270	52.780	51.210	0.240	0.461%	4.03万	0.00亿	0.000%
2026-07-31	50.120	52.030	52.250	50.120	-0.220	-0.421%	4.37万	0.00亿	0.000%
2026-07-30	52.280	52.250	53.380	51.180	-0.240	-0.457%	7.58万	0.00亿	0.000%
2026-07-29	51.700	52.490	53.840	51.110	1.500	2.942%	10.89万	0.00亿	0.000%
2026-07-28	46.250	50.990	50.990	46.000	4.640	10.011%	5.74万	0.00亿	0.000%
2026-07-27	45.340	46.350	46.960	45.250	0.660	1.445%	2.17万	0.00亿	0.000%
2026-07-24	47.000	45.690	47.280	45.660	-1.590	-3.363%	2.62万	0.00亿	0.000%
2026-07-23	47.850	47.280	47.970	46.390	-0.900	-1.868%	2.90万	0.00亿	0.000%
2026-07-22	47.730	48.180	48.300	46.900	0.210	0.438%	3.51万	0.00亿	0.000%
2026-07-21	48.330	47.970	50.210	47.800	-0.770	-1.580%	4.21万	0.00亿	0.000%
2026-07-20	48.260	48.740	49.500	47.500	0.140	0.288%	4.63万	0.00亿	0.000%
2026-07-17	50.350	48.600	51.400	48.550	-1.750	-3.476%	4.98万	0.00亿	0.000%
2026-07-16	47.400	50.350	50.500	47.100	2.550	5.335%	7.40万	0.00亿	0.000%
2026-07-15	44.050	47.800	48.330	43.650	3.710	8.415%	7.94万	0.00亿	0.000%
2026-07-14	44.680	44.090	44.820	43.130	-0.610	-1.365%	3.72万	0.00亿	0.000%
2026-07-13	44.840	44.700	45.480	43.850	-0.310	-0.689%	3.93万	0.00亿	0.000%
2026-07-10	44.200	45.010	45.560	43.430	0.680	1.534%	2.93万	0.00亿	0.000%
2026-07-09	46.000	44.330	46.200	44.080	-1.860	-4.027%	3.11万	0.00亿	0.000%
2026-07-08	46.110	46.190	47.300	45.910	-0.110	-0.238%	1.93万	0.00亿	0.000%
2026-07-07	47.480	46.300	47.490	46.180	-1.170	-2.465%	1.77万	0.00亿	0.000%
2026-07-06	47.220	47.470	47.990	46.510	0.190	0.402%	2.28万	0.00亿	0.000%
2026-07-03	47.490	47.280	48.110	46.800	0.070	0.148%	2.31万	0.00亿	0.000%
2026-07-02	46.380	47.210	47.990	46.280	0.800	1.724%	3.43万	0.00亿	0.000%
2026-07-01	44.530	46.410	46.960	44.200	1.810	4.058%	3.44万	0.00亿	0.000%
2026-06-30	45.750	44.600	46.290	44.070	-1.520	-3.296%	3.12万	0.00亿	0.000%
2026-06-29	44.800	46.120	47.000	43.330	1.280	2.855%	4.13万	0.00亿	0.000%
2026-06-26	45.580	44.840	45.910	44.520	-0.690	-1.515%	2.12万	0.00亿	0.000%
2026-06-25	45.990	45.530	46.550	45.120	-0.540	-1.172%	2.54万	0.00亿	0.000%
2026-06-24	46.980	46.070	47.490	45.870	-0.750	-1.602%	2.74万	0.00亿	0.000%
2026-06-23	46.600	46.820	47.750	46.080	0.280	0.602%	2.93万	0.00亿	0.000%
2026-06-22	46.950	46.540	47.000	45.200	-0.490	-1.042%	3.78万	0.00亿	0.000%
2026-06-18	47.870	47.030	48.480	46.760	-1.240	-2.569%	2.60万	0.00亿	0.000%
2026-06-17	50.360	48.270	50.390	47.900	-2.050	-4.074%	3.38万	0.00亿	0.000%
2026-06-16	52.010	50.320	52.020	50.000	-1.960	-3.749%	3.92万	0.00亿	0.000%
2026-06-15	53.230	52.280	53.600	51.780	-0.940	-1.766%	3.04万	0.00亿	0.000%
2026-06-12	52.130	53.220	53.800	51.550	0.670	1.275%	2.58万	0.00亿	0.000%
2026-06-11	52.550	52.550	52.880	51.510	0.010	0.019%	3.00万	0.00亿	0.000%
2026-06-10	52.800	52.540	53.190	51.700	-0.720	-1.352%	2.66万	0.00亿	0.000%
2026-06-09	55.850	53.260	55.850	53.100	-2.920	-5.198%	4.24万	0.00亿	0.000%
2026-06-08	55.000	56.180	56.610	54.300	0.380	0.681%	3.35万	0.00亿	0.000%
2026-06-05	55.500	55.800	56.450	54.880	0.120	0.216%	3.56万	0.00亿	0.000%
2026-06-04	55.170	55.680	55.970	54.030	0.280	0.505%	4.33万	0.00亿	0.000%
2026-06-03	58.460	55.400	58.470	55.350	-3.240	-5.525%	7.22万	0.00亿	0.000%
2026-06-02	60.010	58.640	60.500	58.010	-1.400	-2.332%	4.90万	0.00亿	0.000%
2026-06-01	58.400	60.040	60.870	57.680	2.010	3.464%	7.26万	0.00亿	0.000%
2026-05-29	55.300	58.030	59.360	55.010	2.630	4.747%	7.64万	0.00亿	0.000%
2026-05-28	55.790	55.400	56.170	54.720	-0.830	-1.476%	2.63万	0.00亿	0.000%
2026-05-27	55.240	56.230	57.000	54.000	0.670	1.206%	3.45万	0.00亿	0.000%
2026-05-26	56.700	55.560	57.370	54.670	-1.340	-2.355%	2.81万	0.00亿	0.000%
2026-05-25	56.020	56.900	56.900	55.260	1.010	1.807%	2.90万	0.00亿	0.000%
2026-05-22	55.820	55.890	56.370	55.020	0.090	0.161%	2.54万	0.00亿	0.000%
2026-05-21	56.720	55.800	57.580	55.580	-0.930	-1.639%	3.42万	0.00亿	0.000%
2026-05-20	57.290	56.730	57.790	56.380	-0.570	-0.995%	3.11万	0.00亿	0.000%
2026-05-19	57.610	57.300	59.390	57.040	-0.600	-1.036%	5.10万	0.00亿	0.000%
2026-05-18	55.000	57.900	58.000	54.590	2.900	5.273%	7.18万	0.00亿	0.000%
2026-05-15	54.590	55.000	55.470	54.020	0.010	0.018%	2.83万	0.00亿	0.000%
2026-05-14	54.580	54.990	55.650	53.810	0.190	0.347%	3.90万	0.00亿	0.000%
2026-05-13	55.330	54.800	55.560	54.460	-0.400	-0.725%	2.80万	0.00亿	0.000%
2026-05-12	55.000	55.200	56.290	54.640	0.140	0.254%	3.73万	0.00亿	0.000%
2026-05-11	56.620	55.060	56.630	54.700	-1.370	-2.428%	3.93万	0.00亿	0.000%
2026-05-08	56.620	56.430	57.350	56.320	-0.190	-0.336%	2.81万	0.00亿	0.000%
2026-05-07	56.500	56.620	57.050	56.070	0.120	0.212%	3.18万	0.00亿	0.000%
2026-05-06	57.690	56.500	57.830	56.210	-1.220	-2.114%	5.72万	0.00亿	0.000%
2026-04-30	60.000	57.720	60.200	57.570	-0.900	-1.535%	5.85万	0.00亿	0.000%
2026-04-29	55.380	58.620	58.620	55.120	5.420	10.188%	6.09万	0.00亿	0.000%
2026-04-28	54.200	53.200	54.370	52.810	-0.980	-1.809%	2.03万	0.00亿	0.000%
2026-04-27	53.750	54.180	54.360	53.340	0.230	0.426%	2.07万	0.00亿	0.000%
2026-04-24	54.100	53.950	54.480	53.200	0.040	0.074%	2.59万	0.00亿	0.000%
2026-04-23	52.850	53.910	54.170	52.850	0.790	1.487%	3.62万	0.00亿	0.000%
2026-04-22	53.570	53.120	53.580	52.630	-0.750	-1.392%	3.03万	0.00亿	0.000%
2026-04-21	53.220	53.870	54.500	53.180	0.870	1.642%	3.36万	0.00亿	0.000%
2026-04-20	52.900	53.000	53.460	52.810	-0.050	-0.094%	1.77万	0.00亿	0.000%
2026-04-17	53.690	53.050	53.990	52.630	-0.810	-1.504%	2.57万	0.00亿	0.000%
2026-04-16	54.000	53.860	54.150	53.370	-0.230	-0.425%	2.29万	0.00亿	0.000%
2026-04-15	54.020	54.090	54.590	53.550	0.090	0.167%	2.23万	0.00亿	0.000%
2026-04-14	55.120	54.000	55.130	53.220	-0.600	-1.099%	2.87万	0.00亿	0.000%
2026-04-13	55.600	54.600	55.610	54.500	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-10	56.910	55.880	56.910	55.790	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-09	57.560	56.670	57.570	56.330	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-08	56.800	58.700	58.700	55.280	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-07	57.460	58.120	58.160	56.820	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-03	58.950	57.380	59.080	57.360	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-02	59.000	58.980	59.870	58.160	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-01	58.950	59.300	59.780	58.380	0.000	0.000%	1.81万	0.00亿	0.000%