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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.00 | 34.00 | 32.58 | 33.20 | -3.35% | 1.28 | 3.23% |
| 2025-07-22 | 34.30 | 36.50 | 33.74 | 34.35 | -1.29% | 2.67 | 6.42% |
| 2025-07-21 | 34.00 | 35.77 | 33.50 | 34.80 | +1.90% | 2.58 | 6.25% |
| 2025-07-18 | 31.00 | 34.38 | 30.92 | 34.15 | +7.22% | 2.94 | 7.48% |
| 2025-07-17 | 31.80 | 32.20 | 30.80 | 31.85 | +2.58% | 1.63 | 4.32% |
| 2025-07-16 | 30.90 | 31.29 | 30.66 | 31.05 | +0.49% | 0.88 | 2.38% |
| 2025-07-15 | 31.98 | 32.16 | 30.38 | 30.90 | -3.41% | 1.31 | 3.53% |
| 2025-07-14 | 31.88 | 32.77 | 31.80 | 31.99 | -0.90% | 1.12 | 2.93% |
| 2025-07-11 | 32.78 | 33.18 | 32.00 | 32.28 | -1.31% | 1.26 | 6.21% |
| 2025-07-10 | 32.59 | 33.80 | 32.26 | 32.71 | -0.64% | 1.21 | 5.85% |
| 2025-07-09 | 34.29 | 34.32 | 32.70 | 32.92 | -4.91% | 1.95 | 9.34% |
| 2025-07-08 | 34.00 | 35.58 | 33.40 | 34.62 | +1.05% | 2.25 | 10.43% |
| 2025-07-07 | 34.32 | 36.45 | 33.54 | 34.26 | -5.36% | 2.72 | 12.50% |
| 2025-07-04 | 38.25 | 38.86 | 35.50 | 36.20 | -9.05% | 4.13 | 17.70% |
| 2025-07-03 | 34.38 | 40.80 | 32.75 | 39.80 | +15.36% | 4.94 | 21.64% |
| 2025-07-02 | 32.69 | 34.88 | 32.00 | 34.50 | +4.48% | 3.14 | 15.03% |
| 2025-07-01 | 33.33 | 33.95 | 31.08 | 33.02 | -0.18% | 2.74 | 13.55% |
| 2025-06-30 | 33.50 | 33.84 | 31.35 | 33.08 | -2.56% | 2.84 | 13.98% |
| 2025-06-27 | 35.07 | 36.80 | 32.73 | 33.95 | -1.51% | 4.16 | 19.46% |
| 2025-06-26 | 31.33 | 37.79 | 31.33 | 34.47 | +6.09% | 5.12 | 23.52% |