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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.55 | 10.82 | 10.43 | 10.59 | -0.94% | 2.49 | 4.58% |
| 2025-08-19 | 10.60 | 10.81 | 10.56 | 10.69 | -0.09% | 2.51 | 4.59% |
| 2025-08-18 | 10.90 | 10.98 | 10.60 | 10.70 | +1.04% | 3.18 | 5.79% |
| 2025-08-15 | 10.44 | 10.71 | 10.44 | 10.59 | +1.15% | 2.61 | 4.81% |
| 2025-08-14 | 10.73 | 10.87 | 10.46 | 10.47 | -3.41% | 3.92 | 7.20% |
| 2025-08-13 | 10.35 | 11.16 | 10.24 | 10.84 | +3.73% | 7.67 | 13.99% |
| 2025-08-12 | 10.51 | 10.77 | 10.22 | 10.45 | -4.22% | 8.38 | 15.70% |
| 2025-08-11 | 11.34 | 11.34 | 10.75 | 10.91 | +5.82% | 11.42 | 19.87% |
| 2025-08-08 | 10.10 | 10.48 | 9.95 | 10.31 | +1.38% | 3.17 | 6.08% |
| 2025-08-07 | 9.95 | 10.18 | 9.80 | 10.17 | +2.62% | 3.39 | 6.59% |
| 2025-08-06 | 9.92 | 9.93 | 9.82 | 9.91 | -0.30% | 1.47 | 2.92% |
| 2025-08-05 | 10.02 | 10.06 | 9.88 | 9.94 | -0.60% | 1.40 | 2.75% |
| 2025-08-04 | 10.07 | 10.14 | 9.89 | 10.00 | -1.48% | 1.48 | 2.90% |
| 2025-08-01 | 10.03 | 10.20 | 9.98 | 10.15 | +1.20% | 1.93 | 3.73% |
| 2025-07-31 | 10.23 | 10.26 | 9.96 | 10.03 | -3.46% | 2.86 | 5.55% |
| 2025-07-30 | 10.47 | 10.66 | 10.27 | 10.39 | +0.39% | 3.80 | 7.09% |
| 2025-07-29 | 10.35 | 10.56 | 10.22 | 10.35 | -0.67% | 2.75 | 5.17% |
| 2025-07-28 | 10.47 | 10.61 | 10.32 | 10.42 | -1.70% | 3.78 | 7.05% |
| 2025-07-25 | 10.76 | 11.11 | 10.60 | 10.60 | -1.49% | 8.49 | 15.36% |
| 2025-07-24 | 9.71 | 10.76 | 9.70 | 10.76 | +10.02% | 6.37 | 11.91% |