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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.95 | 11.20 | 10.78 | 11.16 | +1.55% | 1.64 | 2.90% |
| 2026-01-16 | 11.33 | 11.48 | 10.92 | 10.99 | -3.34% | 2.42 | 4.23% |
| 2026-01-15 | 11.16 | 11.58 | 11.10 | 11.37 | +1.07% | 2.60 | 4.44% |
| 2026-01-14 | 11.39 | 11.60 | 11.04 | 11.25 | -2.00% | 3.24 | 5.57% |
| 2026-01-13 | 11.47 | 11.99 | 11.28 | 11.48 | +0.35% | 4.35 | 7.31% |
| 2026-01-12 | 11.50 | 11.69 | 11.28 | 11.44 | +1.87% | 3.06 | 5.22% |
| 2026-01-09 | 11.03 | 11.37 | 11.02 | 11.23 | +0.99% | 2.27 | 3.94% |
| 2026-01-08 | 11.25 | 11.53 | 11.02 | 11.12 | -1.51% | 3.07 | 5.33% |
| 2026-01-07 | 11.30 | 11.73 | 11.19 | 11.29 | -0.79% | 4.45 | 7.67% |
| 2026-01-06 | 10.89 | 11.80 | 10.86 | 11.38 | +6.06% | 6.47 | 11.03% |
| 2026-01-05 | 10.46 | 10.79 | 10.32 | 10.73 | +3.27% | 2.25 | 4.15% |
| 2025-12-31 | 10.52 | 10.66 | 10.35 | 10.39 | -0.95% | 1.23 | 2.29% |
| 2025-12-30 | 10.41 | 10.68 | 10.22 | 10.49 | -0.76% | 1.75 | 3.28% |
| 2025-12-29 | 11.18 | 11.18 | 10.54 | 10.57 | -4.52% | 2.48 | 4.52% |
| 2025-12-26 | 10.95 | 11.18 | 10.79 | 11.07 | +3.07% | 3.11 | 5.51% |
| 2025-12-25 | 10.56 | 10.90 | 10.48 | 10.74 | -0.92% | 1.88 | 3.45% |
| 2025-12-24 | 11.02 | 11.09 | 10.75 | 10.84 | -0.82% | 1.83 | 3.30% |
| 2025-12-23 | 10.70 | 11.10 | 10.67 | 10.93 | +2.15% | 2.35 | 4.22% |
| 2025-12-22 | 10.70 | 10.87 | 10.63 | 10.70 | +0.47% | 1.96 | 3.57% |
| 2025-12-19 | 10.48 | 10.75 | 10.13 | 10.65 | +2.50% | 2.28 | 4.24% |