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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.74 | 8.81 | 8.64 | 8.73 | -0.34% | 0.60 | 1.34% |
| 2025-05-26 | 8.79 | 8.84 | 8.64 | 8.76 | -1.46% | 0.95 | 2.13% |
| 2025-05-23 | 9.09 | 9.38 | 8.88 | 8.89 | -1.55% | 1.29 | 2.77% |
| 2025-05-22 | 9.00 | 9.32 | 8.95 | 9.03 | +0.44% | 1.61 | 3.44% |
| 2025-05-21 | 8.87 | 9.05 | 8.83 | 8.99 | +1.24% | 0.93 | 2.03% |
| 2025-05-20 | 8.78 | 8.88 | 8.73 | 8.88 | +0.91% | 0.60 | 1.33% |
| 2025-05-19 | 8.72 | 8.82 | 8.64 | 8.80 | +0.92% | 0.47 | 1.06% |
| 2025-05-16 | 8.80 | 9.05 | 8.70 | 8.72 | +0.69% | 0.72 | 1.59% |
| 2025-05-15 | 8.84 | 8.88 | 8.65 | 8.66 | -1.93% | 0.55 | 1.22% |
| 2025-05-14 | 8.71 | 8.95 | 8.61 | 8.83 | +1.49% | 0.84 | 1.86% |
| 2025-05-13 | 8.90 | 8.90 | 8.68 | 8.70 | -0.68% | 0.51 | 1.13% |
| 2025-05-12 | 8.71 | 8.77 | 8.67 | 8.76 | +1.04% | 0.54 | 1.22% |
| 2025-05-09 | 8.82 | 8.83 | 8.63 | 8.67 | -1.92% | 0.56 | 1.27% |
| 2025-05-08 | 8.65 | 8.89 | 8.55 | 8.84 | +2.31% | 0.94 | 2.10% |
| 2025-05-07 | 8.72 | 8.77 | 8.57 | 8.64 | -0.35% | 0.80 | 1.80% |
| 2025-05-06 | 8.55 | 8.67 | 8.50 | 8.67 | +2.48% | 0.78 | 1.75% |