苏盐井神（603299）历史行情

以下为苏盐井神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
2026-10-20	8.660	8.700	8.740	8.630	0.000	0.000%	129.07万	0.11亿	0.137%
2026-10-19	8.620	8.700	8.740	8.590	0.080	0.928%	2.81万	0.00亿	0.000%
2026-10-16	8.660	8.620	8.750	8.570	0.010	0.116%	2.84万	0.00亿	0.000%
2026-10-15	8.760	8.610	8.760	8.580	-0.140	-1.600%	3.78万	0.00亿	0.000%
2026-10-14	8.710	8.750	8.810	8.710	0.020	0.229%	2.96万	0.00亿	0.000%
2026-10-13	8.740	8.730	8.770	8.680	-0.040	-0.456%	2.70万	0.00亿	0.000%
2026-10-12	8.790	8.770	8.850	8.690	0.000	0.000%	3.30万	0.00亿	0.000%
2026-10-09	8.760	8.770	8.820	8.690	0.060	0.689%	5.56万	0.00亿	0.000%
2026-10-08	8.720	8.710	8.770	8.690	0.020	0.230%	2.77万	0.00亿	0.000%
2026-10-07	8.620	8.690	8.730	8.610	0.070	0.812%	186.36万	0.16亿	0.197%
2026-10-06	8.620	8.690	8.730	8.610	0.070	0.812%	186.36万	0.16亿	0.197%
2026-10-05	8.620	8.690	8.730	8.610	0.070	0.812%	186.36万	0.16亿	0.197%
2026-10-02	8.620	8.690	8.730	8.610	0.070	0.812%	186.36万	0.16亿	0.197%
2026-10-01	8.620	8.690	8.730	8.610	0.070	0.812%	186.36万	0.16亿	0.197%
2026-09-30	8.620	8.690	8.730	8.610	0.070	0.812%	1.86万	0.00亿	0.000%
2026-09-29	8.600	8.620	8.650	8.590	0.020	0.233%	1.66万	0.00亿	0.000%
2026-09-28	8.640	8.600	8.660	8.530	-0.040	-0.463%	3.33万	0.00亿	0.000%
2026-09-27	8.740	8.640	8.760	8.630	-0.120	-1.370%	292.44万	0.25亿	0.310%
2026-09-24	8.740	8.640	8.760	8.630	-0.120	-1.370%	2.92万	0.00亿	0.000%
2026-09-23	8.750	8.760	8.840	8.740	0.010	0.114%	2.86万	0.00亿	0.000%
2026-09-22	8.760	8.750	8.880	8.730	0.020	0.229%	2.93万	0.00亿	0.000%
2026-09-21	8.680	8.730	8.770	8.650	0.050	0.576%	3.56万	0.00亿	0.000%
2026-09-18	8.670	8.680	8.710	8.600	0.030	0.347%	4.37万	0.00亿	0.000%
2026-09-17	8.680	8.650	8.710	8.620	-0.030	-0.346%	2.49万	0.00亿	0.000%
2026-09-16	8.690	8.680	8.700	8.600	-0.010	-0.115%	3.12万	0.00亿	0.000%
2026-09-15	8.680	8.690	8.780	8.610	-0.010	-0.115%	3.37万	0.00亿	0.000%
2026-09-14	8.780	8.700	8.800	8.660	0.010	0.115%	3.06万	0.00亿	0.000%
2026-09-11	8.910	8.690	8.940	8.670	-0.250	-2.796%	6.69万	0.00亿	0.000%
2026-09-10	8.960	8.940	9.010	8.910	-0.050	-0.556%	2.85万	0.00亿	0.000%
2026-09-09	9.030	8.990	9.050	8.950	-0.030	-0.333%	3.37万	0.00亿	0.000%
2026-09-08	8.850	9.020	9.050	8.830	0.170	1.921%	4.97万	0.00亿	0.000%
2026-09-07	8.930	8.850	8.940	8.830	-0.080	-0.896%	3.95万	0.00亿	0.000%
2026-09-04	8.920	8.930	9.000	8.900	0.050	0.563%	3.44万	0.00亿	0.000%
2026-09-03	8.960	8.880	8.990	8.880	-0.080	-0.893%	4.42万	0.00亿	0.000%
2026-09-02	9.020	8.960	9.050	8.870	-0.060	-0.665%	3.99万	0.00亿	0.000%
2026-09-01	8.980	9.020	9.090	8.950	0.040	0.445%	4.02万	0.00亿	0.000%
2026-08-31	8.970	8.980	9.140	8.970	-0.050	-0.554%	6.68万	0.00亿	0.000%
2026-08-28	8.850	9.030	9.050	8.810	0.190	2.149%	6.56万	0.00亿	0.000%
2026-08-27	8.810	8.840	8.880	8.720	0.050	0.569%	5.89万	0.00亿	0.000%
2026-08-26	8.710	8.790	8.890	8.680	0.060	0.687%	8.13万	0.00亿	0.000%
2026-08-25	8.880	8.730	8.890	8.640	-0.250	-2.784%	14.61万	0.00亿	0.000%
2026-08-24	8.960	8.980	9.070	8.940	0.000	0.000%	3.75万	0.00亿	0.000%
2026-08-21	9.090	8.980	9.120	8.940	-0.110	-1.210%	4.52万	0.00亿	0.000%
2026-08-20	9.100	9.090	9.190	9.050	-0.020	-0.220%	4.27万	0.00亿	0.000%
2026-08-19	9.110	9.110	9.230	9.050	-0.090	-0.978%	4.74万	0.00亿	0.000%
2026-08-18	9.150	9.200	9.250	9.110	0.090	0.988%	6.58万	0.00亿	0.000%
2026-08-17	8.920	9.110	9.130	8.900	0.170	1.902%	7.00万	0.00亿	0.000%
2026-08-14	8.920	8.940	8.960	8.820	0.030	0.337%	4.29万	0.00亿	0.000%
2026-08-13	8.930	8.910	8.990	8.870	-0.050	-0.558%	4.74万	0.00亿	0.000%
2026-08-12	8.980	8.960	9.000	8.900	0.030	0.336%	4.30万	0.00亿	0.000%
2026-08-11	9.190	8.930	9.190	8.880	-0.230	-2.511%	9.65万	0.00亿	0.000%
2026-08-10	9.090	9.160	9.240	9.080	0.080	0.881%	5.44万	0.00亿	0.000%
2026-08-07	9.110	9.080	9.170	9.030	-0.060	-0.656%	3.90万	0.00亿	0.000%
2026-08-06	9.230	9.140	9.260	9.070	-0.120	-1.296%	4.93万	0.00亿	0.000%
2026-08-05	9.250	9.260	9.290	9.180	0.020	0.216%	3.93万	0.00亿	0.000%
2026-08-04	9.480	9.240	9.480	9.230	-0.170	-1.807%	5.38万	0.00亿	0.000%
2026-08-03	9.360	9.410	9.480	9.340	0.000	0.000%	4.07万	0.00亿	0.000%
2026-07-31	9.300	9.410	9.480	9.280	0.060	0.642%	6.66万	0.00亿	0.000%
2026-07-30	9.260	9.350	9.400	9.170	0.040	0.430%	5.90万	0.00亿	0.000%
2026-07-29	9.160	9.310	9.330	9.130	0.180	1.972%	6.28万	0.00亿	0.000%
2026-07-28	9.110	9.130	9.130	9.030	0.010	0.110%	3.75万	0.00亿	0.000%
2026-07-27	9.010	9.120	9.180	9.000	0.010	0.110%	4.63万	0.00亿	0.000%
2026-07-24	9.400	9.110	9.480	9.070	-0.290	-3.085%	5.70万	0.00亿	0.000%
2026-07-23	9.210	9.400	9.420	9.180	0.190	2.063%	4.64万	0.00亿	0.000%
2026-07-22	9.260	9.210	9.310	9.130	-0.060	-0.647%	5.59万	0.00亿	0.000%
2026-07-21	9.360	9.270	9.490	9.200	-0.090	-0.962%	6.87万	0.00亿	0.000%
2026-07-20	9.390	9.360	9.580	9.300	0.050	0.537%	6.79万	0.00亿	0.000%
2026-07-17	9.400	9.310	9.630	9.290	-0.120	-1.273%	6.58万	0.00亿	0.000%
2026-07-16	9.560	9.430	9.570	9.380	-0.110	-1.153%	4.41万	0.00亿	0.000%
2026-07-15	9.320	9.540	9.540	9.300	0.160	1.706%	5.21万	0.00亿	0.000%
2026-07-14	9.190	9.380	9.450	9.150	0.230	2.514%	6.70万	0.00亿	0.000%
2026-07-13	9.120	9.150	9.230	9.030	0.070	0.771%	5.64万	0.00亿	0.000%
2026-07-10	8.930	9.080	9.160	8.830	0.170	1.908%	5.53万	0.00亿	0.000%
2026-07-09	8.900	8.910	9.000	8.850	-0.030	-0.336%	4.04万	0.00亿	0.000%
2026-07-08	8.930	8.940	9.070	8.860	0.030	0.337%	3.89万	0.00亿	0.000%
2026-07-07	9.120	8.910	9.120	8.840	-0.220	-2.410%	4.01万	0.00亿	0.000%
2026-07-06	9.050	9.130	9.180	8.990	0.110	1.220%	3.80万	0.00亿	0.000%
2026-07-03	9.120	9.020	9.140	8.940	-0.040	-0.442%	3.53万	0.00亿	0.000%
2026-07-02	8.890	9.060	9.120	8.860	0.140	1.570%	5.48万	0.00亿	0.000%
2026-07-01	8.800	8.920	8.980	8.720	0.130	1.479%	5.54万	0.00亿	0.000%
2026-06-30	8.830	8.790	8.890	8.710	-0.040	-0.453%	4.14万	0.00亿	0.000%
2026-06-29	8.820	8.830	8.860	8.600	0.010	0.113%	5.26万	0.00亿	0.000%
2026-06-26	8.950	8.820	9.120	8.770	-0.080	-0.899%	5.13万	0.00亿	0.000%
2026-06-25	9.060	8.900	9.150	8.880	-0.250	-2.732%	8.43万	0.00亿	0.000%
2026-06-24	9.330	9.150	9.430	9.140	-0.150	-1.613%	4.79万	0.00亿	0.000%
2026-06-23	9.470	9.300	9.590	9.290	-0.180	-1.899%	4.64万	0.00亿	0.000%
2026-06-22	9.450	9.480	9.510	9.120	-0.030	-0.315%	9.64万	0.00亿	0.000%
2026-06-18	9.730	9.510	9.770	9.500	-0.208	-2.140%	4.46万	0.00亿	0.000%
2026-06-17	9.748	9.718	9.798	9.568	-0.030	-0.308%	3.83万	0.00亿	0.000%
2026-06-16	9.928	9.748	9.988	9.648	-0.200	-2.010%	5.39万	0.00亿	0.000%
2026-06-15	9.898	9.948	10.088	9.898	0.050	0.505%	5.27万	0.00亿	0.000%
2026-06-12	9.558	9.898	9.928	9.558	0.340	3.557%	6.35万	0.00亿	0.000%
2026-06-11	9.648	9.558	9.728	9.468	-0.010	-0.105%	3.92万	0.00亿	0.000%
2026-06-10	9.558	9.568	9.588	9.428	0.020	0.209%	4.00万	0.00亿	0.000%
2026-06-09	9.618	9.548	9.668	9.518	-0.070	-0.728%	4.35万	0.00亿	0.000%
2026-06-08	9.698	9.618	9.778	9.488	-0.170	-1.737%	7.27万	0.00亿	0.000%
2026-06-05	9.888	9.788	9.978	9.778	-0.120	-1.211%	4.62万	0.00亿	0.000%
2026-06-04	10.048	9.908	10.118	9.828	-0.190	-1.882%	5.94万	0.00亿	0.000%
2026-06-03	10.168	10.098	10.178	9.988	-0.080	-0.786%	4.53万	0.00亿	0.000%
2026-06-02	10.148	10.178	10.318	10.118	0.020	0.197%	5.93万	0.00亿	0.000%
2026-06-01	9.998	10.158	10.238	9.908	0.140	1.397%	6.70万	0.00亿	0.000%
2026-05-29	9.928	10.018	10.068	9.848	0.130	1.315%	7.89万	0.00亿	0.000%
2026-05-28	9.958	9.888	10.098	9.848	-0.140	-1.396%	6.86万	0.00亿	0.000%
2026-05-27	10.188	10.028	10.218	9.908	-0.170	-1.667%	7.59万	0.00亿	0.000%
2026-05-26	10.068	10.198	10.248	10.048	0.100	0.990%	5.28万	0.00亿	0.000%
2026-05-25	10.158	10.098	10.198	9.978	0.050	0.498%	5.39万	0.00亿	0.000%
2026-05-22	10.038	10.048	10.188	9.938	0.070	0.702%	5.21万	0.00亿	0.000%
2026-05-21	10.128	9.978	10.558	9.968	-0.130	-1.286%	9.26万	0.00亿	0.000%
2026-05-20	10.248	10.108	10.278	9.998	-0.160	-1.558%	4.99万	0.00亿	0.000%
2026-05-19	10.178	10.268	10.288	10.058	0.070	0.686%	5.44万	0.00亿	0.000%
2026-05-18	10.358	10.198	10.368	10.158	-0.150	-1.450%	5.04万	0.00亿	0.000%
2026-05-15	10.578	10.348	10.638	10.298	-0.230	-2.174%	7.37万	0.00亿	0.000%
2026-05-14	10.508	10.578	10.728	10.488	0.060	0.570%	9.29万	0.00亿	0.000%
2026-05-13	10.228	10.518	10.708	10.198	0.290	2.835%	12.70万	0.00亿	0.000%
2026-05-12	10.278	10.228	10.368	10.198	-0.080	-0.776%	5.56万	0.00亿	0.000%
2026-05-11	10.328	10.308	10.378	10.218	0.000	0.000%	7.09万	0.00亿	0.000%
2026-05-08	10.278	10.308	10.348	10.218	0.060	0.585%	7.01万	0.00亿	0.000%
2026-05-07	10.538	10.248	10.538	10.098	-0.250	-2.381%	16.57万	0.00亿	0.000%
2026-05-06	10.598	10.498	10.718	10.448	-0.120	-1.130%	10.01万	0.00亿	0.000%
2026-04-30	10.678	10.618	10.818	10.558	-0.140	-1.301%	7.96万	0.00亿	0.000%
2026-04-29	10.548	10.758	10.808	10.528	0.060	0.561%	6.37万	0.00亿	0.000%
2026-04-28	10.478	10.698	10.738	10.478	0.130	1.230%	8.23万	0.00亿	0.000%
2026-04-27	10.998	10.568	11.248	10.558	-0.230	-2.130%	14.30万	0.00亿	0.000%
2026-04-24	10.858	10.798	10.998	10.768	-0.160	-1.460%	7.92万	0.00亿	0.000%
2026-04-23	10.768	10.958	10.968	10.608	-0.120	-1.083%	14.69万	0.00亿	0.000%
2026-04-22	11.048	11.078	11.208	11.028	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-21	10.678	11.048	11.118	10.638	0.350	3.272%	10.33万	0.00亿	0.000%
2026-04-20	10.938	10.698	10.968	10.668	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-17	10.958	10.968	11.038	10.888	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-16	10.830	10.990	11.020	10.740	0.170	1.570%	5.47万	0.61亿	0.700%
2026-04-15	11.028	10.818	11.028	10.788	0.000	0.000%	6.70万	0.00亿	0.000%
2026-04-14	11.128	10.988	11.148	10.808	-0.130	-1.169%	9.11万	0.00亿	0.000%
2026-04-13	11.338	11.118	11.398	10.978	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-10	11.378	11.328	11.478	11.268	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-09	11.378	11.338	11.438	11.248	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-08	11.108	11.478	11.478	10.988	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-07	11.088	11.088	11.228	10.778	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-03	11.148	10.908	11.268	10.888	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-02	11.298	11.238	11.418	11.198	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-01	11.468	11.278	11.568	11.238	0.000	0.000%	7.12万	0.00亿	0.000%