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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.00 | 12.99 | 11.83 | 12.30 | -0.81% | 11.44 | 17.94% |
| 2025-11-19 | 11.66 | 12.84 | 11.66 | 12.40 | +6.26% | 13.39 | 20.90% |
| 2025-11-18 | 12.03 | 12.31 | 11.55 | 11.67 | -2.34% | 4.32 | 7.10% |
| 2025-11-17 | 11.60 | 12.24 | 11.50 | 11.95 | +6.32% | 5.88 | 9.69% |
| 2025-11-14 | 11.26 | 11.55 | 11.21 | 11.24 | -1.92% | 2.57 | 4.42% |
| 2025-11-13 | 10.90 | 11.69 | 10.90 | 11.46 | +4.95% | 4.11 | 7.05% |
| 2025-11-12 | 11.13 | 11.15 | 10.76 | 10.92 | -2.33% | 2.01 | 3.59% |
| 2025-11-11 | 11.46 | 11.50 | 11.10 | 11.18 | -1.32% | 2.90 | 5.03% |
| 2025-11-10 | 11.52 | 11.78 | 11.32 | 11.33 | -1.31% | 5.62 | 9.54% |
| 2025-11-07 | 10.66 | 11.69 | 10.65 | 11.48 | +8.00% | 6.42 | 11.09% |
| 2025-11-06 | 10.62 | 10.70 | 10.50 | 10.63 | +0.09% | 1.24 | 2.28% |
| 2025-11-05 | 10.40 | 10.76 | 10.31 | 10.62 | +1.05% | 1.58 | 2.93% |
| 2025-11-04 | 10.55 | 10.68 | 10.38 | 10.51 | -0.85% | 1.91 | 3.55% |
| 2025-11-03 | 10.57 | 10.72 | 10.42 | 10.60 | -0.28% | 2.66 | 4.91% |
| 2025-10-31 | 10.26 | 10.98 | 10.23 | 10.63 | +2.61% | 4.63 | 8.46% |
| 2025-10-30 | 10.01 | 10.45 | 10.01 | 10.36 | +3.60% | 3.81 | 7.25% |
| 2025-10-29 | 9.80 | 10.13 | 9.77 | 10.00 | +1.42% | 1.53 | 3.01% |
| 2025-10-28 | 9.86 | 9.99 | 9.70 | 9.86 | 0.00% | 1.34 | 2.65% |
| 2025-10-27 | 9.69 | 9.94 | 9.66 | 9.86 | +1.86% | 1.65 | 3.28% |
| 2025-10-24 | 9.65 | 10.02 | 9.64 | 9.68 | +0.41% | 2.01 | 4.01% |