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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.94 | 10.00 | 9.76 | 9.93 | +0.10% | 1.10 | 2.16% |
| 2025-09-16 | 10.11 | 10.13 | 9.77 | 9.92 | -1.00% | 1.47 | 2.90% |
| 2025-09-15 | 10.12 | 10.27 | 10.00 | 10.02 | -0.89% | 1.29 | 2.48% |
| 2025-09-12 | 9.95 | 10.18 | 9.90 | 10.11 | +1.71% | 1.93 | 3.74% |
| 2025-09-11 | 10.03 | 10.05 | 9.87 | 9.94 | -0.90% | 1.68 | 3.30% |
| 2025-09-10 | 10.05 | 10.22 | 9.92 | 10.03 | -1.96% | 1.87 | 3.64% |
| 2025-09-09 | 10.20 | 10.56 | 10.17 | 10.23 | -0.78% | 2.69 | 5.05% |
| 2025-09-08 | 10.20 | 10.39 | 10.09 | 10.31 | +1.08% | 2.93 | 5.56% |
| 2025-09-05 | 9.71 | 10.20 | 9.71 | 10.20 | +4.62% | 2.55 | 4.94% |
| 2025-09-04 | 9.67 | 10.02 | 9.63 | 9.75 | +0.41% | 1.60 | 3.16% |
| 2025-09-03 | 9.86 | 10.11 | 9.62 | 9.71 | -2.41% | 1.48 | 2.93% |
| 2025-09-02 | 10.15 | 10.20 | 9.87 | 9.95 | -1.97% | 1.56 | 3.04% |
| 2025-09-01 | 9.94 | 10.18 | 9.85 | 10.15 | +1.60% | 1.47 | 2.84% |
| 2025-08-29 | 9.88 | 10.15 | 9.86 | 9.99 | +1.11% | 1.77 | 3.45% |
| 2025-08-28 | 9.85 | 10.05 | 9.56 | 9.88 | -0.90% | 1.98 | 3.93% |
| 2025-08-27 | 10.40 | 10.44 | 9.96 | 9.97 | -3.95% | 2.81 | 5.40% |
| 2025-08-26 | 10.47 | 10.50 | 10.17 | 10.38 | -1.33% | 1.99 | 3.75% |
| 2025-08-25 | 10.43 | 10.64 | 10.40 | 10.52 | +0.86% | 2.44 | 4.51% |
| 2025-08-22 | 10.32 | 10.49 | 10.32 | 10.43 | +0.58% | 1.61 | 3.02% |
| 2025-08-21 | 10.58 | 10.67 | 10.33 | 10.37 | -2.08% | 2.06 | 3.84% |