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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.22 | 9.31 | 9.12 | 9.25 | -1.49% | 3.06 | 6.49% |
| 2025-06-24 | 8.69 | 9.57 | 8.61 | 9.39 | +7.93% | 4.54 | 9.50% |
| 2025-06-23 | 8.42 | 8.77 | 8.41 | 8.70 | +2.47% | 0.83 | 1.88% |
| 2025-06-20 | 8.61 | 8.88 | 8.47 | 8.49 | -1.62% | 0.92 | 2.07% |
| 2025-06-19 | 8.57 | 8.98 | 8.55 | 8.63 | +0.35% | 1.14 | 2.53% |
| 2025-06-18 | 8.59 | 8.68 | 8.45 | 8.60 | -0.81% | 0.46 | 1.05% |
| 2025-06-17 | 8.63 | 8.75 | 8.62 | 8.67 | +0.12% | 0.37 | 0.84% |
| 2025-06-16 | 8.69 | 8.74 | 8.62 | 8.66 | -0.23% | 0.39 | 0.88% |
| 2025-06-13 | 8.88 | 8.97 | 8.66 | 8.68 | -2.80% | 0.72 | 1.60% |
| 2025-06-12 | 9.02 | 9.03 | 8.83 | 8.93 | -1.11% | 0.65 | 1.42% |
| 2025-06-11 | 8.88 | 9.18 | 8.88 | 9.03 | +1.69% | 1.10 | 2.37% |
| 2025-06-10 | 8.95 | 9.08 | 8.78 | 8.88 | -1.00% | 0.69 | 1.51% |
| 2025-06-09 | 8.89 | 9.00 | 8.84 | 8.97 | +0.67% | 0.68 | 1.49% |
| 2025-06-06 | 8.75 | 8.98 | 8.70 | 8.91 | +2.65% | 1.08 | 2.38% |
| 2025-06-05 | 8.68 | 8.80 | 8.59 | 8.68 | -0.57% | 0.47 | 1.06% |
| 2025-06-04 | 8.50 | 8.84 | 8.50 | 8.73 | +2.46% | 0.86 | 1.93% |
| 2025-06-03 | 8.48 | 8.59 | 8.45 | 8.52 | +0.12% | 0.30 | 0.69% |
| 2025-05-30 | 8.65 | 8.73 | 8.51 | 8.51 | -2.41% | 0.45 | 1.02% |
| 2025-05-29 | 8.59 | 8.73 | 8.55 | 8.72 | +1.40% | 0.48 | 1.08% |
| 2025-05-28 | 8.74 | 8.75 | 8.54 | 8.60 | -1.49% | 0.57 | 1.29% |