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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.94 | 11.14 | 10.80 | 10.90 | +2.64% | 1.36 | 2.42% |
| 2026-02-13 | 10.78 | 10.88 | 10.62 | 10.62 | -2.48% | 1.15 | 2.11% |
| 2026-02-12 | 10.80 | 11.37 | 10.75 | 10.89 | +0.74% | 2.07 | 3.67% |
| 2026-02-11 | 10.41 | 10.87 | 10.41 | 10.81 | +3.15% | 1.54 | 2.80% |
| 2026-02-10 | 10.55 | 10.56 | 10.41 | 10.48 | -0.76% | 0.75 | 1.39% |
| 2026-02-09 | 10.56 | 10.70 | 10.50 | 10.56 | +0.38% | 1.05 | 1.94% |
| 2026-02-06 | 10.00 | 10.64 | 9.94 | 10.52 | +3.85% | 1.68 | 3.16% |
| 2026-02-05 | 10.49 | 10.53 | 10.05 | 10.13 | -4.34% | 1.50 | 2.85% |
| 2026-02-04 | 10.61 | 10.65 | 10.48 | 10.59 | -0.28% | 1.16 | 2.15% |
| 2026-02-03 | 10.49 | 10.67 | 10.36 | 10.62 | +3.01% | 1.61 | 2.97% |
| 2026-02-02 | 10.83 | 10.98 | 10.31 | 10.31 | -7.12% | 2.47 | 4.55% |
| 2026-01-30 | 11.50 | 11.55 | 10.82 | 11.10 | -5.61% | 3.36 | 5.92% |
| 2026-01-29 | 11.58 | 12.15 | 11.48 | 11.76 | -4.00% | 3.75 | 6.18% |
| 2026-01-28 | 11.72 | 12.37 | 11.50 | 12.25 | +4.61% | 3.82 | 6.21% |
| 2026-01-27 | 11.99 | 12.08 | 11.43 | 11.71 | -2.34% | 2.60 | 4.36% |
| 2026-01-26 | 12.36 | 12.36 | 11.88 | 11.99 | -0.33% | 3.29 | 5.32% |
| 2026-01-23 | 11.63 | 12.04 | 11.58 | 12.03 | +4.16% | 2.77 | 4.56% |
| 2026-01-22 | 11.53 | 11.71 | 11.45 | 11.55 | +0.35% | 2.23 | 3.76% |
| 2026-01-21 | 11.09 | 11.54 | 11.09 | 11.51 | +3.41% | 3.28 | 5.61% |
| 2026-01-20 | 11.28 | 11.37 | 10.86 | 11.13 | -0.27% | 1.99 | 3.51% |