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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 126.50 | 129.88 | 124.88 | 127.26 | -0.81% | 8.37 | 4.14% |
| 2026-04-21 | 125.36 | 129.99 | 123.25 | 128.30 | +2.65% | 9.50 | 4.68% |
| 2026-04-20 | 123.90 | 125.80 | 122.27 | 124.99 | +0.13% | 6.34 | 3.20% |
| 2026-04-17 | 123.50 | 127.99 | 123.10 | 124.83 | +0.17% | 8.62 | 4.31% |
| 2026-04-16 | 123.00 | 128.21 | 122.30 | 124.62 | +1.32% | 8.40 | 4.20% |
| 2026-04-15 | 131.13 | 131.14 | 122.30 | 123.00 | -8.89% | 13.27 | 6.58% |
| 2026-04-14 | 127.00 | 140.00 | 122.57 | 135.00 | +7.74% | 14.57 | 7.14% |
| 2026-04-13 | 119.40 | 126.88 | 118.30 | 125.30 | +3.30% | 10.29 | 5.26% |
| 2026-04-10 | 117.00 | 123.67 | 116.98 | 121.30 | +3.28% | 8.85 | 4.59% |
| 2026-04-09 | 115.95 | 120.00 | 112.02 | 117.45 | +1.69% | 7.71 | 4.13% |
| 2026-04-08 | 113.90 | 115.79 | 112.00 | 115.50 | +2.48% | 7.99 | 4.37% |
| 2026-04-07 | 112.50 | 114.25 | 111.00 | 112.70 | +0.57% | 5.16 | 2.87% |
| 2026-04-03 | 116.37 | 118.50 | 109.20 | 112.06 | -6.46% | 10.60 | 5.91% |
| 2026-04-02 | 119.98 | 124.37 | 118.21 | 119.80 | -1.48% | 8.95 | 4.65% |
| 2026-04-01 | 122.78 | 123.96 | 116.00 | 121.60 | +0.91% | 11.53 | 5.97% |
| 2026-03-31 | 127.47 | 129.48 | 120.46 | 120.50 | -7.86% | 13.25 | 6.71% |
| 2026-03-30 | 131.00 | 134.00 | 125.20 | 130.78 | -0.69% | 16.03 | 7.80% |
| 2026-03-27 | 120.00 | 137.89 | 119.80 | 131.69 | +9.84% | 22.91 | 11.26% |
| 2026-03-26 | 109.89 | 128.17 | 109.89 | 119.89 | +7.74% | 19.13 | 9.96% |
| 2026-03-25 | 107.01 | 112.45 | 106.06 | 111.28 | +1.43% | 9.28 | 5.34% |