永杉锂业 sh.603399
17.56
-2.17%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.00 | 18.25 | 17.53 | 17.56 | -2.17% | 8.70 | 9.56% |
| 2026-05-22 | 17.72 | 17.95 | 17.36 | 17.95 | +2.10% | 10.57 | 11.70% |
| 2026-05-21 | 18.70 | 19.07 | 17.45 | 17.58 | -6.49% | 16.41 | 17.53% |
| 2026-05-20 | 18.00 | 19.48 | 17.90 | 18.80 | +1.90% | 20.54 | 21.53% |
| 2026-05-19 | 19.56 | 19.62 | 18.16 | 18.45 | -5.58% | 14.63 | 15.39% |
| 2026-05-18 | 20.23 | 20.49 | 19.44 | 19.54 | -5.15% | 17.05 | 16.82% |
| 2026-05-15 | 21.00 | 21.80 | 20.30 | 20.60 | -2.37% | 19.06 | 17.74% |
| 2026-05-14 | 22.69 | 23.40 | 21.10 | 21.10 | -9.09% | 22.41 | 19.90% |
| 2026-05-13 | 23.91 | 24.46 | 22.70 | 23.21 | -3.61% | 24.40 | 20.38% |
| 2026-05-12 | 24.77 | 25.09 | 23.07 | 24.08 | -1.95% | 26.04 | 21.39% |
| 2026-05-11 | 23.00 | 25.52 | 23.00 | 24.56 | +2.38% | 32.63 | 26.03% |
| 2026-05-08 | 22.97 | 24.84 | 22.90 | 23.99 | +6.24% | 35.06 | 28.69% |
| 2026-05-07 | 23.35 | 23.46 | 21.00 | 22.58 | +5.86% | 37.31 | 32.34% |
| 2026-05-06 | 21.33 | 21.33 | 21.33 | 21.33 | +10.01% | 1.63 | 1.49% |
| 2026-04-30 | 19.39 | 19.39 | 19.39 | 19.39 | +9.98% | 1.69 | 1.70% |
| 2026-04-29 | 15.92 | 17.63 | 15.73 | 17.63 | +9.98% | 10.38 | 12.01% |
| 2026-04-28 | 15.50 | 16.03 | 15.38 | 16.03 | +10.02% | 8.75 | 10.78% |
| 2026-04-27 | 14.36 | 14.66 | 14.00 | 14.57 | +1.53% | 9.41 | 12.79% |
| 2026-04-24 | 13.35 | 14.71 | 13.30 | 14.35 | +6.14% | 10.18 | 14.05% |
| 2026-04-23 | 13.25 | 13.92 | 12.79 | 13.52 | +1.27% | 7.93 | 11.59% |