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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.48 | 10.80 | 10.36 | 10.39 | -2.72% | 2.06 | 3.81% |
| 2025-12-17 | 10.20 | 10.71 | 10.11 | 10.68 | +6.80% | 3.01 | 5.65% |
| 2025-12-16 | 10.19 | 10.22 | 9.84 | 10.00 | -1.38% | 1.32 | 2.58% |
| 2025-12-15 | 10.10 | 10.30 | 10.00 | 10.14 | -2.03% | 1.57 | 3.02% |
| 2025-12-12 | 10.88 | 11.15 | 10.28 | 10.35 | -3.90% | 2.46 | 4.55% |
| 2025-12-11 | 11.16 | 11.16 | 10.77 | 10.77 | -2.27% | 1.48 | 2.64% |
| 2025-12-10 | 10.87 | 11.18 | 10.76 | 11.02 | +1.10% | 1.46 | 2.59% |
| 2025-12-09 | 11.29 | 11.29 | 10.87 | 10.90 | -4.13% | 1.77 | 3.14% |
| 2025-12-08 | 10.86 | 11.43 | 10.84 | 11.37 | +4.99% | 2.54 | 4.43% |
| 2025-12-05 | 10.81 | 11.02 | 10.61 | 10.83 | 0.00% | 1.60 | 2.89% |
| 2025-12-04 | 11.00 | 11.24 | 10.74 | 10.83 | -2.08% | 1.87 | 3.34% |
| 2025-12-03 | 11.36 | 11.40 | 10.79 | 11.06 | -1.25% | 2.50 | 4.43% |
| 2025-12-02 | 11.46 | 11.57 | 11.12 | 11.20 | -2.86% | 2.01 | 3.48% |
| 2025-12-01 | 11.95 | 12.00 | 11.46 | 11.53 | -2.04% | 2.92 | 4.88% |
| 2025-11-28 | 11.32 | 11.95 | 11.28 | 11.77 | +3.79% | 3.42 | 5.72% |
| 2025-11-27 | 11.44 | 11.66 | 11.32 | 11.34 | -0.70% | 2.79 | 4.76% |
| 2025-11-26 | 11.30 | 12.00 | 11.06 | 11.42 | +2.70% | 4.42 | 7.55% |
| 2025-11-25 | 11.07 | 11.26 | 10.76 | 11.12 | +3.15% | 3.67 | 6.52% |
| 2025-11-24 | 10.83 | 10.93 | 10.08 | 10.78 | -2.62% | 5.26 | 9.73% |
| 2025-11-21 | 11.52 | 11.67 | 11.07 | 11.07 | -10.00% | 5.35 | 9.26% |