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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.46 | 20.86 | 20.25 | 20.80 | +1.66% | 0.11 | 0.85% |
| 2025-05-26 | 20.56 | 20.58 | 20.09 | 20.46 | +0.44% | 0.11 | 0.85% |
| 2025-05-23 | 20.60 | 20.82 | 20.37 | 20.37 | -0.88% | 0.09 | 0.73% |
| 2025-05-22 | 20.93 | 21.20 | 20.51 | 20.55 | -2.47% | 0.19 | 1.43% |
| 2025-05-21 | 21.15 | 21.75 | 20.93 | 21.07 | -0.38% | 0.20 | 1.48% |
| 2025-05-20 | 21.10 | 21.18 | 20.78 | 21.15 | -0.19% | 0.16 | 1.25% |
| 2025-05-19 | 21.17 | 21.35 | 20.80 | 21.19 | +0.09% | 0.13 | 0.98% |
| 2025-05-16 | 21.46 | 21.57 | 21.14 | 21.17 | -0.61% | 0.11 | 0.81% |
| 2025-05-15 | 21.65 | 21.65 | 21.16 | 21.30 | -1.34% | 0.11 | 0.80% |
| 2025-05-14 | 21.90 | 21.90 | 21.50 | 21.59 | -1.37% | 0.12 | 0.86% |
| 2025-05-13 | 21.93 | 22.16 | 21.74 | 21.89 | +0.46% | 0.11 | 0.82% |
| 2025-05-12 | 21.75 | 21.92 | 21.56 | 21.79 | +0.74% | 0.12 | 0.92% |
| 2025-05-09 | 21.66 | 21.78 | 21.20 | 21.63 | -0.32% | 0.12 | 0.92% |
| 2025-05-08 | 21.65 | 21.90 | 21.52 | 21.70 | +0.37% | 0.17 | 1.27% |
| 2025-05-07 | 21.76 | 22.23 | 21.46 | 21.62 | -0.60% | 0.17 | 1.27% |
| 2025-05-06 | 21.46 | 21.84 | 21.40 | 21.75 | +1.26% | 0.12 | 0.89% |