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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.34 | 10.48 | 9.95 | 10.33 | +1.97% | 1.77 | 3.40% |
| 2026-03-23 | 9.70 | 10.64 | 9.55 | 10.13 | +1.60% | 3.03 | 5.79% |
| 2026-03-20 | 10.12 | 10.44 | 9.85 | 9.97 | -1.48% | 2.01 | 3.88% |
| 2026-03-19 | 10.48 | 10.48 | 10.06 | 10.12 | -4.44% | 1.76 | 3.36% |
| 2026-03-18 | 10.62 | 10.65 | 10.39 | 10.59 | -0.38% | 1.02 | 1.89% |
| 2026-03-17 | 11.00 | 11.05 | 10.61 | 10.63 | -2.48% | 1.25 | 2.25% |
| 2026-03-16 | 10.90 | 11.08 | 10.65 | 10.90 | -0.82% | 1.92 | 3.45% |
| 2026-03-13 | 11.10 | 11.48 | 10.97 | 10.99 | -1.52% | 2.17 | 3.77% |
| 2026-03-12 | 11.24 | 11.37 | 11.07 | 11.16 | -0.80% | 1.69 | 2.95% |
| 2026-03-11 | 11.19 | 11.48 | 11.14 | 11.25 | +0.18% | 2.44 | 4.22% |
| 2026-03-10 | 11.38 | 11.49 | 11.16 | 11.23 | -0.62% | 1.79 | 3.09% |
| 2026-03-09 | 10.79 | 11.40 | 10.54 | 11.30 | +2.17% | 3.02 | 5.38% |
| 2026-03-06 | 11.04 | 11.29 | 11.02 | 11.06 | -1.25% | 2.22 | 3.90% |
| 2026-03-05 | 11.62 | 11.63 | 11.12 | 11.20 | -0.80% | 2.19 | 3.77% |
| 2026-03-04 | 11.20 | 11.71 | 11.05 | 11.29 | +0.27% | 3.04 | 5.20% |
| 2026-03-03 | 11.93 | 12.01 | 11.21 | 11.26 | -5.85% | 4.07 | 6.90% |
| 2026-03-02 | 12.20 | 12.26 | 11.68 | 11.96 | -3.31% | 4.60 | 7.51% |
| 2026-02-27 | 11.54 | 12.43 | 11.54 | 12.37 | +4.65% | 6.11 | 9.91% |
| 2026-02-26 | 12.59 | 12.67 | 11.82 | 11.82 | +0.94% | 8.34 | 13.47% |
| 2026-02-25 | 10.99 | 11.99 | 10.98 | 11.71 | +7.43% | 7.34 | 12.18% |