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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.36 | 9.65 | 9.31 | 9.64 | +2.99% | 1.48 | 3.06% |
| 2025-10-22 | 9.37 | 9.47 | 9.23 | 9.36 | -0.64% | 0.86 | 1.79% |
| 2025-10-21 | 9.34 | 9.61 | 9.31 | 9.42 | +0.96% | 0.95 | 1.95% |
| 2025-10-20 | 9.39 | 9.47 | 9.26 | 9.33 | -0.32% | 0.94 | 1.96% |
| 2025-10-17 | 9.66 | 10.21 | 9.35 | 9.36 | -3.01% | 1.84 | 3.72% |
| 2025-10-16 | 9.82 | 9.89 | 9.61 | 9.65 | -2.23% | 1.04 | 2.09% |
| 2025-10-15 | 9.92 | 10.25 | 9.72 | 9.87 | +0.30% | 1.52 | 3.00% |
| 2025-10-14 | 10.21 | 10.26 | 9.78 | 9.84 | -3.15% | 1.44 | 2.81% |
| 2025-10-13 | 9.74 | 10.21 | 9.64 | 10.16 | +0.20% | 1.75 | 3.43% |
| 2025-10-10 | 10.32 | 10.43 | 10.10 | 10.14 | -2.31% | 1.91 | 3.65% |
| 2025-10-09 | 10.25 | 10.45 | 10.11 | 10.38 | +2.98% | 2.62 | 4.95% |
| 2025-09-30 | 9.88 | 10.19 | 9.85 | 10.08 | +2.23% | 1.84 | 3.57% |
| 2025-09-29 | 9.55 | 9.88 | 9.53 | 9.86 | +3.79% | 1.81 | 3.60% |
| 2025-09-26 | 9.39 | 9.61 | 9.39 | 9.50 | +0.21% | 0.84 | 1.71% |
| 2025-09-25 | 9.58 | 9.75 | 9.48 | 9.48 | -0.21% | 0.95 | 1.94% |
| 2025-09-24 | 9.34 | 9.51 | 9.22 | 9.50 | +1.60% | 0.84 | 1.75% |
| 2025-09-23 | 9.51 | 9.56 | 9.16 | 9.35 | -2.20% | 1.28 | 2.69% |
| 2025-09-22 | 9.78 | 9.86 | 9.45 | 9.56 | -2.25% | 1.15 | 2.34% |
| 2025-09-19 | 9.65 | 9.87 | 9.63 | 9.78 | +1.14% | 1.30 | 2.61% |
| 2025-09-18 | 9.88 | 9.90 | 9.57 | 9.67 | -2.62% | 1.63 | 3.25% |