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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.38 | 14.00 | 13.24 | 13.35 | -0.96% | 8.47 | 12.22% |
| 2026-04-21 | 12.85 | 13.97 | 12.42 | 13.48 | +6.14% | 12.04 | 17.47% |
| 2026-04-20 | 12.85 | 13.20 | 12.61 | 12.70 | -1.17% | 4.90 | 7.49% |
| 2026-04-17 | 13.09 | 13.49 | 12.80 | 12.85 | -0.93% | 8.76 | 13.12% |
| 2026-04-16 | 12.05 | 13.26 | 12.05 | 12.97 | +7.63% | 11.47 | 17.43% |
| 2026-04-15 | 12.80 | 12.86 | 12.02 | 12.05 | -5.56% | 6.03 | 9.60% |
| 2026-04-14 | 12.00 | 13.10 | 11.84 | 12.76 | +6.87% | 9.27 | 14.40% |
| 2026-04-13 | 11.80 | 12.04 | 11.56 | 11.94 | +1.19% | 5.08 | 8.35% |
| 2026-04-10 | 11.76 | 12.06 | 11.66 | 11.80 | +0.51% | 5.11 | 8.42% |
| 2026-04-09 | 11.59 | 11.93 | 11.25 | 11.74 | +1.29% | 5.07 | 8.48% |
| 2026-04-08 | 11.50 | 11.60 | 11.24 | 11.59 | +2.02% | 3.88 | 6.63% |
| 2026-04-07 | 11.16 | 11.66 | 11.05 | 11.36 | +4.22% | 3.46 | 5.95% |
| 2026-04-03 | 11.37 | 11.57 | 10.74 | 10.90 | -4.55% | 3.06 | 5.42% |
| 2026-04-02 | 11.15 | 11.67 | 10.89 | 11.42 | +2.24% | 4.82 | 8.25% |
| 2026-04-01 | 11.47 | 11.59 | 11.09 | 11.17 | -1.06% | 2.40 | 4.17% |
| 2026-03-31 | 11.49 | 11.64 | 11.28 | 11.29 | -2.92% | 3.46 | 5.90% |
| 2026-03-30 | 11.85 | 11.88 | 11.48 | 11.63 | -0.77% | 5.53 | 9.26% |
| 2026-03-27 | 10.46 | 11.72 | 10.41 | 11.72 | +10.05% | 5.43 | 9.32% |
| 2026-03-26 | 10.43 | 10.87 | 10.43 | 10.65 | +0.85% | 2.14 | 3.92% |
| 2026-03-25 | 10.41 | 10.58 | 10.23 | 10.56 | +2.23% | 1.94 | 3.63% |