江盐集团（601065）历史行情

以下为江盐集团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
2026-10-16	6.620	6.620	6.710	6.570	0.050	0.761%	3.96万	0.00亿	0.000%
2026-10-15	6.650	6.570	6.670	6.550	-0.160	-2.377%	4.80万	0.00亿	0.000%
2026-10-14	6.760	6.730	6.810	6.720	-0.040	-0.591%	2.99万	0.00亿	0.000%
2026-10-13	6.760	6.770	6.810	6.710	-0.010	-0.147%	3.47万	0.00亿	0.000%
2026-10-12	6.750	6.780	6.830	6.720	0.020	0.296%	3.66万	0.00亿	0.000%
2026-10-09	6.640	6.760	6.780	6.630	0.120	1.807%	4.61万	0.00亿	0.000%
2026-10-08	6.670	6.640	6.740	6.630	-0.030	-0.450%	3.54万	0.00亿	0.000%
2026-10-07	6.640	6.670	6.680	6.610	0.030	0.452%	290.04万	0.19亿	0.451%
2026-10-06	6.640	6.670	6.680	6.610	0.030	0.452%	290.04万	0.19亿	0.451%
2026-10-05	6.640	6.670	6.680	6.610	0.030	0.452%	290.04万	0.19亿	0.451%
2026-10-02	6.640	6.670	6.680	6.610	0.030	0.452%	290.04万	0.19亿	0.451%
2026-10-01	6.640	6.670	6.680	6.610	0.030	0.452%	290.04万	0.19亿	0.451%
2026-09-30	6.640	6.670	6.680	6.610	0.030	0.452%	2.90万	0.00亿	0.000%
2026-09-29	6.630	6.640	6.660	6.600	0.020	0.302%	2.35万	0.00亿	0.000%
2026-09-28	6.670	6.620	6.690	6.600	-0.050	-0.750%	2.29万	0.00亿	0.000%
2026-09-27	6.740	6.670	6.740	6.660	-0.060	-0.892%	244.32万	0.16亿	0.380%
2026-09-24	6.740	6.670	6.740	6.660	-0.060	-0.892%	2.44万	0.00亿	0.000%
2026-09-23	6.750	6.730	6.770	6.710	-0.030	-0.444%	2.29万	0.00亿	0.000%
2026-09-22	6.760	6.760	6.800	6.750	-0.020	-0.295%	2.79万	0.00亿	0.000%
2026-09-21	6.690	6.780	6.780	6.690	0.080	1.194%	3.27万	0.00亿	0.000%
2026-09-18	6.680	6.700	6.740	6.670	0.020	0.299%	2.63万	0.00亿	0.000%
2026-09-17	6.640	6.680	6.700	6.620	0.020	0.300%	2.60万	0.00亿	0.000%
2026-09-16	6.650	6.660	6.670	6.570	0.010	0.150%	3.70万	0.00亿	0.000%
2026-09-15	6.760	6.650	6.770	6.650	-0.110	-1.627%	5.19万	0.00亿	0.000%
2026-09-14	6.760	6.760	6.830	6.750	-0.010	-0.148%	3.71万	0.00亿	0.000%
2026-09-11	6.930	6.770	6.950	6.730	-0.180	-2.590%	7.18万	0.00亿	0.000%
2026-09-10	7.000	6.950	7.010	6.940	-0.070	-0.997%	4.18万	0.00亿	0.000%
2026-09-09	7.040	7.020	7.070	6.980	-0.020	-0.284%	4.70万	0.00亿	0.000%
2026-09-08	6.880	7.040	7.050	6.870	0.160	2.326%	6.66万	0.00亿	0.000%
2026-09-07	6.870	6.880	6.910	6.850	0.000	0.000%	3.16万	0.00亿	0.000%
2026-09-04	6.820	6.880	6.930	6.810	0.070	1.028%	6.09万	0.00亿	0.000%
2026-09-03	6.900	6.810	6.930	6.800	-0.080	-1.161%	4.24万	0.00亿	0.000%
2026-09-02	6.970	6.890	6.970	6.840	-0.080	-1.148%	4.78万	0.00亿	0.000%
2026-09-01	6.900	6.970	6.990	6.890	0.060	0.868%	6.13万	0.00亿	0.000%
2026-08-31	6.910	6.910	6.940	6.870	-0.040	-0.576%	3.96万	0.00亿	0.000%
2026-08-28	6.880	6.950	6.970	6.870	0.050	0.725%	7.21万	0.00亿	0.000%
2026-08-27	6.900	6.900	6.920	6.850	-0.020	-0.289%	3.16万	0.00亿	0.000%
2026-08-26	6.870	6.920	6.960	6.860	0.040	0.581%	5.74万	0.00亿	0.000%
2026-08-25	6.800	6.880	6.900	6.790	0.050	0.732%	3.92万	0.00亿	0.000%
2026-08-24	6.760	6.830	6.840	6.740	0.080	1.185%	3.94万	0.00亿	0.000%
2026-08-21	6.790	6.750	6.790	6.680	-0.030	-0.442%	3.03万	0.00亿	0.000%
2026-08-20	6.710	6.780	6.800	6.710	0.080	1.194%	2.75万	0.00亿	0.000%
2026-08-19	6.760	6.700	6.800	6.680	-0.090	-1.325%	3.90万	0.00亿	0.000%
2026-08-18	6.790	6.790	6.840	6.750	-0.010	-0.147%	3.11万	0.00亿	0.000%
2026-08-17	6.720	6.800	6.810	6.690	0.080	1.190%	4.04万	0.00亿	0.000%
2026-08-14	6.770	6.720	6.770	6.680	-0.040	-0.592%	4.22万	0.00亿	0.000%
2026-08-13	6.850	6.760	6.870	6.740	-0.110	-1.601%	5.00万	0.00亿	0.000%
2026-08-12	6.880	6.870	6.880	6.810	0.010	0.146%	3.93万	0.00亿	0.000%
2026-08-11	6.940	6.860	6.940	6.840	-0.080	-1.153%	3.94万	0.00亿	0.000%
2026-08-10	6.840	6.940	6.980	6.830	0.100	1.462%	6.13万	0.00亿	0.000%
2026-08-07	6.890	6.840	6.900	6.800	-0.040	-0.581%	2.90万	0.00亿	0.000%
2026-08-06	6.870	6.880	6.900	6.810	-0.010	-0.145%	3.23万	0.00亿	0.000%
2026-08-05	6.890	6.890	6.910	6.840	0.000	0.000%	3.27万	0.00亿	0.000%
2026-08-04	7.010	6.890	7.010	6.880	-0.110	-1.571%	5.00万	0.00亿	0.000%
2026-08-03	6.900	7.000	7.030	6.880	0.100	1.449%	4.07万	0.00亿	0.000%
2026-07-31	6.930	6.900	6.930	6.850	-0.030	-0.433%	4.27万	0.00亿	0.000%
2026-07-30	6.840	6.930	6.930	6.820	0.100	1.464%	6.55万	0.00亿	0.000%
2026-07-29	6.700	6.830	6.890	6.690	0.130	1.940%	4.68万	0.00亿	0.000%
2026-07-28	6.640	6.700	6.720	6.630	0.030	0.450%	3.54万	0.00亿	0.000%
2026-07-27	6.560	6.670	6.690	6.560	0.070	1.061%	3.28万	0.00亿	0.000%
2026-07-24	6.710	6.600	6.760	6.580	-0.170	-2.511%	4.55万	0.00亿	0.000%
2026-07-23	6.540	6.770	6.770	6.510	0.210	3.201%	7.42万	0.00亿	0.000%
2026-07-22	6.680	6.560	6.680	6.470	-0.120	-1.796%	8.73万	0.00亿	0.000%
2026-07-21	6.760	6.680	6.860	6.650	-0.120	-1.765%	7.83万	0.00亿	0.000%
2026-07-20	6.820	6.800	6.920	6.710	-0.020	-0.293%	5.72万	0.00亿	0.000%
2026-07-17	6.860	6.820	7.010	6.790	-0.080	-1.159%	4.86万	0.00亿	0.000%
2026-07-16	6.860	6.900	6.960	6.820	0.000	0.000%	2.77万	0.00亿	0.000%
2026-07-15	6.710	6.900	6.920	6.710	0.130	1.920%	4.47万	0.00亿	0.000%
2026-07-14	6.710	6.770	6.830	6.680	0.000	0.000%	5.18万	0.00亿	0.000%
2026-07-13	6.760	6.770	6.810	6.720	-0.030	-0.441%	2.70万	0.00亿	0.000%
2026-07-10	6.730	6.800	6.860	6.650	0.060	0.890%	3.57万	0.00亿	0.000%
2026-07-09	6.780	6.740	6.850	6.680	-0.080	-1.173%	3.80万	0.00亿	0.000%
2026-07-08	6.820	6.820	6.900	6.750	0.000	0.000%	2.80万	0.00亿	0.000%
2026-07-07	6.980	6.820	6.990	6.770	-0.140	-2.011%	2.79万	0.00亿	0.000%
2026-07-06	6.880	6.960	7.010	6.880	0.080	1.163%	3.19万	0.00亿	0.000%
2026-07-03	6.790	6.880	6.890	6.780	0.100	1.475%	2.65万	0.00亿	0.000%
2026-07-02	6.690	6.780	6.840	6.690	0.060	0.893%	3.49万	0.00亿	0.000%
2026-07-01	6.580	6.720	6.790	6.580	0.130	1.973%	3.82万	0.00亿	0.000%
2026-06-30	6.570	6.590	6.600	6.480	0.000	0.000%	3.01万	0.00亿	0.000%
2026-06-29	6.570	6.590	6.610	6.380	0.020	0.304%	4.48万	0.00亿	0.000%
2026-06-26	6.600	6.570	6.660	6.550	-0.090	-1.351%	4.11万	0.00亿	0.000%
2026-06-25	6.850	6.660	6.850	6.640	-0.160	-2.346%	4.25万	0.00亿	0.000%
2026-06-24	6.990	6.820	7.080	6.820	-0.260	-3.672%	4.91万	0.00亿	0.000%
2026-06-23	6.990	7.080	7.180	6.970	0.060	0.855%	3.30万	0.00亿	0.000%
2026-06-22	7.020	7.020	7.040	6.810	-0.020	-0.284%	4.86万	0.00亿	0.000%
2026-06-18	7.090	7.040	7.180	7.040	-0.070	-0.985%	2.28万	0.00亿	0.000%
2026-06-17	7.180	7.110	7.190	7.080	-0.060	-0.837%	2.46万	0.00亿	0.000%
2026-06-16	7.290	7.170	7.310	7.160	-0.130	-1.781%	3.24万	0.00亿	0.000%
2026-06-15	7.270	7.300	7.390	7.250	0.020	0.275%	2.69万	0.00亿	0.000%
2026-06-12	7.130	7.280	7.280	7.090	0.150	2.104%	4.02万	0.00亿	0.000%
2026-06-11	7.250	7.130	7.290	7.080	-0.150	-2.060%	4.01万	0.00亿	0.000%
2026-06-10	7.390	7.280	7.440	7.210	-0.170	-2.282%	4.85万	0.00亿	0.000%
2026-06-09	7.530	7.450	7.540	7.430	-0.080	-1.062%	2.86万	0.00亿	0.000%
2026-06-08	7.550	7.530	7.610	7.460	-0.130	-1.697%	3.66万	0.00亿	0.000%
2026-06-05	7.600	7.660	7.700	7.560	0.060	0.789%	2.66万	0.00亿	0.000%
2026-06-04	7.540	7.600	7.610	7.500	0.030	0.396%	2.77万	0.00亿	0.000%
2026-06-03	7.610	7.570	7.630	7.530	-0.040	-0.526%	2.23万	0.00亿	0.000%
2026-06-02	7.730	7.610	7.730	7.600	-0.120	-1.552%	3.06万	0.00亿	0.000%
2026-06-01	7.560	7.730	7.740	7.530	0.170	2.249%	3.60万	0.00亿	0.000%
2026-05-29	7.540	7.560	7.610	7.500	0.020	0.265%	2.57万	0.00亿	0.000%
2026-05-28	7.560	7.540	7.630	7.490	-0.040	-0.528%	2.75万	0.00亿	0.000%
2026-05-27	7.680	7.580	7.730	7.560	-0.140	-1.813%	3.55万	0.00亿	0.000%
2026-05-26	7.680	7.720	7.720	7.610	0.010	0.130%	2.65万	0.00亿	0.000%
2026-05-25	7.670	7.710	7.730	7.640	0.010	0.130%	2.68万	0.00亿	0.000%
2026-05-22	7.670	7.700	7.740	7.600	0.020	0.260%	3.50万	0.00亿	0.000%
2026-05-21	7.800	7.680	7.870	7.660	-0.110	-1.412%	4.25万	0.00亿	0.000%
2026-05-20	7.870	7.790	7.880	7.770	-0.110	-1.392%	3.09万	0.00亿	0.000%
2026-05-19	7.840	7.900	7.900	7.830	0.060	0.765%	2.59万	0.00亿	0.000%
2026-05-18	7.900	7.840	7.900	7.820	-0.070	-0.885%	3.65万	0.00亿	0.000%
2026-05-15	7.990	7.910	8.020	7.900	-0.070	-0.877%	4.17万	0.00亿	0.000%
2026-05-14	8.070	7.980	8.070	7.980	-0.080	-0.993%	4.56万	0.00亿	0.000%
2026-05-13	8.070	8.060	8.080	8.030	0.000	0.000%	3.65万	0.00亿	0.000%
2026-05-12	8.140	8.060	8.150	8.040	-0.080	-0.983%	4.46万	0.00亿	0.000%
2026-05-11	8.170	8.140	8.180	8.120	-0.030	-0.367%	4.06万	0.00亿	0.000%
2026-05-08	8.160	8.170	8.190	8.120	0.010	0.123%	4.35万	0.00亿	0.000%
2026-05-07	8.220	8.160	8.230	8.150	-0.050	-0.609%	3.96万	0.00亿	0.000%
2026-05-06	8.170	8.210	8.230	8.160	0.040	0.490%	4.29万	0.00亿	0.000%
2026-04-30	8.140	8.170	8.270	8.140	0.010	0.123%	4.47万	0.00亿	0.000%
2026-04-29	8.020	8.160	8.170	7.990	0.010	0.123%	5.00万	0.00亿	0.000%
2026-04-28	8.190	8.150	8.200	8.110	-0.060	-0.731%	4.88万	0.00亿	0.000%
2026-04-27	8.180	8.210	8.220	8.120	-0.020	-0.243%	4.97万	0.00亿	0.000%
2026-04-24	8.230	8.230	8.270	8.150	-0.010	-0.121%	6.07万	0.00亿	0.000%
2026-04-23	8.370	8.240	8.380	8.200	-0.170	-2.021%	7.59万	0.00亿	0.000%
2026-04-22	8.250	8.410	8.460	8.250	0.090	1.082%	9.89万	0.00亿	0.000%
2026-04-21	8.250	8.320	8.340	8.240	0.060	0.726%	4.68万	0.00亿	0.000%
2026-04-20	8.290	8.260	8.300	8.260	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-17	8.280	8.290	8.330	8.260	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-16	8.240	8.300	8.330	8.240	0.060	0.730%	4.18万	0.35亿	1.000%
2026-04-15	8.250	8.240	8.280	8.220	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-14	8.270	8.240	8.280	8.200	-0.010	-0.121%	3.04万	0.00亿	0.000%
2026-04-13	8.160	8.250	8.260	8.140	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-10	8.140	8.210	8.240	8.140	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-09	8.220	8.140	8.250	8.130	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-08	8.180	8.250	8.260	8.160	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-07	8.010	8.120	8.140	7.980	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-03	8.230	8.030	8.230	8.010	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-02	8.270	8.210	8.290	8.190	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-01	8.280	8.290	8.300	8.220	0.000	0.000%	4.92万	0.00亿	0.000%