华盛锂电 sh.688353
92.24
-3.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 95.45 | 95.60 | 91.35 | 92.24 | -3.42% | 4.45 | 3.01% |
| 2026-05-22 | 95.00 | 95.73 | 92.30 | 95.51 | +0.75% | 3.24 | 2.15% |
| 2026-05-21 | 100.50 | 102.45 | 94.44 | 94.80 | -5.37% | 5.29 | 3.37% |
| 2026-05-20 | 98.29 | 101.93 | 96.31 | 100.18 | +1.92% | 4.45 | 2.81% |
| 2026-05-19 | 101.01 | 101.48 | 96.80 | 98.29 | -2.63% | 4.58 | 2.92% |
| 2026-05-18 | 102.08 | 102.30 | 98.00 | 100.94 | -1.00% | 3.74 | 2.33% |
| 2026-05-15 | 101.32 | 104.51 | 100.80 | 101.96 | +1.29% | 5.44 | 3.32% |
| 2026-05-14 | 104.80 | 104.88 | 100.66 | 100.66 | -3.96% | 5.49 | 3.37% |
| 2026-05-13 | 104.00 | 105.16 | 102.77 | 104.81 | +0.20% | 5.44 | 3.28% |
| 2026-05-12 | 107.24 | 107.24 | 103.03 | 104.60 | -2.53% | 6.19 | 3.72% |
| 2026-05-11 | 106.01 | 107.64 | 104.74 | 107.31 | +1.72% | 6.02 | 3.55% |
| 2026-05-08 | 110.13 | 113.20 | 104.40 | 105.50 | -4.00% | 9.69 | 5.65% |
| 2026-05-07 | 113.30 | 114.49 | 109.00 | 109.90 | -3.00% | 9.97 | 5.63% |
| 2026-05-06 | 109.95 | 114.35 | 108.00 | 113.30 | +3.05% | 10.02 | 5.61% |
| 2026-04-30 | 110.77 | 117.00 | 108.80 | 109.95 | -12.65% | 15.63 | 8.73% |
| 2026-04-29 | 115.99 | 127.25 | 114.78 | 125.88 | +8.08% | 13.04 | 6.69% |
| 2026-04-28 | 122.77 | 122.80 | 116.10 | 116.47 | -3.75% | 6.89 | 3.65% |
| 2026-04-27 | 117.00 | 122.48 | 117.00 | 121.01 | +0.91% | 6.35 | 3.30% |
| 2026-04-24 | 115.77 | 120.88 | 114.10 | 119.92 | +3.58% | 6.63 | 3.51% |
| 2026-04-23 | 122.00 | 123.42 | 115.39 | 115.77 | -9.03% | 10.23 | 5.41% |