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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.65 | 33.63 | 30.20 | 32.49 | +4.74% | 4.99 | 24.98% |
| 2025-06-24 | 25.93 | 31.02 | 25.88 | 31.02 | +20.00% | 4.49 | 24.55% |
| 2025-06-23 | 24.46 | 26.19 | 24.33 | 25.85 | +4.53% | 1.08 | 6.72% |
| 2025-06-20 | 25.09 | 26.26 | 24.73 | 24.73 | -3.17% | 1.26 | 7.95% |
| 2025-06-19 | 25.56 | 27.98 | 25.51 | 25.54 | +2.16% | 2.13 | 12.76% |
| 2025-06-18 | 26.01 | 26.01 | 23.51 | 25.00 | -2.27% | 1.37 | 8.90% |
| 2025-06-17 | 27.26 | 27.42 | 24.68 | 25.58 | -1.54% | 1.58 | 9.65% |
| 2025-06-16 | 25.79 | 26.82 | 25.18 | 25.98 | +0.23% | 1.05 | 6.47% |
| 2025-06-13 | 24.45 | 26.29 | 24.45 | 25.92 | +4.43% | 1.38 | 8.58% |
| 2025-06-12 | 23.50 | 25.30 | 23.30 | 24.82 | +4.95% | 1.01 | 6.67% |
| 2025-06-11 | 24.29 | 24.36 | 23.54 | 23.65 | -2.91% | 0.66 | 4.45% |
| 2025-06-10 | 22.50 | 25.80 | 22.50 | 24.36 | +8.85% | 1.30 | 8.53% |
| 2025-06-09 | 21.99 | 22.48 | 21.82 | 22.38 | +2.57% | 0.30 | 2.17% |
| 2025-06-06 | 21.47 | 21.85 | 21.36 | 21.82 | +1.63% | 0.13 | 0.94% |
| 2025-06-05 | 21.77 | 21.98 | 21.34 | 21.47 | +0.14% | 0.11 | 0.83% |
| 2025-06-04 | 21.11 | 22.33 | 21.11 | 21.44 | +2.05% | 0.17 | 1.29% |
| 2025-06-03 | 20.61 | 21.48 | 20.53 | 21.01 | +1.64% | 0.16 | 1.23% |
| 2025-05-30 | 20.80 | 20.98 | 20.58 | 20.67 | -0.62% | 0.09 | 0.68% |
| 2025-05-29 | 20.29 | 20.83 | 20.29 | 20.80 | +1.71% | 0.11 | 0.84% |
| 2025-05-28 | 20.90 | 20.90 | 20.32 | 20.45 | -1.68% | 0.11 | 0.86% |