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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.19 | 10.25 | 9.76 | 9.78 | -2.20% | 2.98 | 5.81% |
| 2025-07-22 | 9.96 | 10.10 | 9.84 | 10.00 | +0.50% | 2.58 | 5.06% |
| 2025-07-21 | 10.08 | 10.17 | 9.92 | 9.95 | -2.16% | 2.82 | 5.51% |
| 2025-07-18 | 9.91 | 10.28 | 9.85 | 10.17 | +2.01% | 4.90 | 9.44% |
| 2025-07-17 | 9.41 | 10.30 | 9.31 | 9.97 | +4.62% | 5.04 | 10.00% |
| 2025-07-16 | 9.97 | 9.97 | 9.52 | 9.53 | -8.37% | 5.67 | 11.37% |
| 2025-07-15 | 11.39 | 11.39 | 9.96 | 10.40 | +0.48% | 9.70 | 17.61% |
| 2025-07-14 | 9.74 | 10.35 | 9.74 | 10.35 | +9.99% | 1.87 | 3.53% |
| 2025-07-11 | 9.35 | 9.55 | 9.31 | 9.41 | +1.07% | 1.54 | 3.18% |
| 2025-07-10 | 9.23 | 9.42 | 9.23 | 9.31 | +0.43% | 0.63 | 1.32% |
| 2025-07-09 | 9.38 | 9.44 | 9.24 | 9.27 | -1.59% | 0.80 | 1.67% |
| 2025-07-08 | 9.10 | 9.48 | 9.07 | 9.42 | +3.86% | 1.52 | 3.18% |
| 2025-07-07 | 9.01 | 9.08 | 9.01 | 9.07 | 0.00% | 0.49 | 1.06% |
| 2025-07-04 | 9.25 | 9.34 | 9.03 | 9.07 | -2.99% | 1.18 | 2.52% |
| 2025-07-03 | 9.47 | 9.47 | 9.18 | 9.35 | -0.11% | 1.63 | 3.41% |
| 2025-07-02 | 9.25 | 9.48 | 9.15 | 9.36 | +1.30% | 1.98 | 4.15% |
| 2025-07-01 | 9.21 | 9.24 | 9.04 | 9.24 | +0.11% | 0.91 | 1.95% |
| 2025-06-30 | 9.23 | 9.29 | 9.10 | 9.23 | -0.32% | 1.22 | 2.59% |
| 2025-06-27 | 9.31 | 9.47 | 9.21 | 9.26 | +0.43% | 1.61 | 3.37% |
| 2025-06-26 | 9.27 | 9.43 | 9.18 | 9.22 | -0.32% | 1.76 | 3.69% |