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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.18 | 36.63 | 35.01 | 36.14 | -0.74% | 1.32 | 3.10% |
| 2025-08-19 | 35.99 | 37.79 | 35.35 | 36.41 | +1.82% | 2.53 | 5.78% |
| 2025-08-18 | 34.20 | 36.89 | 34.05 | 35.76 | +4.44% | 2.41 | 5.72% |
| 2025-08-15 | 33.27 | 34.66 | 33.27 | 34.24 | +2.45% | 1.30 | 3.20% |
| 2025-08-14 | 35.31 | 36.01 | 33.33 | 33.42 | -5.33% | 1.99 | 4.84% |
| 2025-08-13 | 34.30 | 35.82 | 34.22 | 35.30 | +2.17% | 2.00 | 4.79% |
| 2025-08-12 | 34.86 | 35.32 | 33.30 | 34.55 | -0.80% | 1.82 | 4.48% |
| 2025-08-11 | 34.68 | 35.56 | 34.10 | 34.83 | +2.14% | 1.62 | 3.91% |
| 2025-08-08 | 34.35 | 34.76 | 33.80 | 34.10 | -1.45% | 1.14 | 2.80% |
| 2025-08-07 | 35.28 | 35.60 | 34.25 | 34.60 | -2.84% | 1.48 | 3.57% |
| 2025-08-06 | 35.84 | 36.88 | 35.12 | 35.61 | -1.36% | 2.01 | 4.70% |
| 2025-08-05 | 35.91 | 37.49 | 35.60 | 36.10 | -0.69% | 1.78 | 4.12% |
| 2025-08-04 | 34.62 | 38.00 | 34.47 | 36.35 | +4.75% | 3.06 | 7.10% |
| 2025-08-01 | 33.81 | 36.03 | 33.61 | 34.70 | +1.61% | 2.60 | 6.25% |
| 2025-07-31 | 31.80 | 36.53 | 31.70 | 34.15 | +7.05% | 3.65 | 8.89% |
| 2025-07-30 | 34.21 | 34.23 | 31.50 | 31.90 | -5.82% | 2.05 | 5.31% |
| 2025-07-29 | 34.81 | 35.38 | 33.22 | 33.87 | -2.67% | 1.65 | 4.05% |
| 2025-07-28 | 32.88 | 34.88 | 32.88 | 34.80 | +5.26% | 1.89 | 4.63% |
| 2025-07-25 | 33.50 | 34.13 | 32.90 | 33.06 | -1.43% | 1.20 | 3.01% |
| 2025-07-24 | 33.00 | 34.77 | 33.00 | 33.54 | +1.02% | 1.30 | 3.23% |