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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 112.50 | 112.50 | 106.78 | 108.09 | -1.66% | 4.99 | 2.88% |
| 2026-02-13 | 106.00 | 111.37 | 105.50 | 109.92 | +2.78% | 6.59 | 3.77% |
| 2026-02-12 | 105.90 | 108.56 | 104.01 | 106.95 | -0.21% | 5.38 | 3.17% |
| 2026-02-11 | 100.90 | 108.36 | 100.90 | 107.17 | +5.38% | 8.91 | 5.28% |
| 2026-02-10 | 102.10 | 103.00 | 99.66 | 101.70 | -1.24% | 3.86 | 2.40% |
| 2026-02-09 | 104.89 | 105.77 | 102.30 | 102.98 | -1.18% | 5.41 | 3.28% |
| 2026-02-06 | 96.31 | 106.96 | 96.28 | 104.21 | +5.80% | 8.48 | 5.14% |
| 2026-02-05 | 100.61 | 101.77 | 97.77 | 98.50 | -3.42% | 3.60 | 2.28% |
| 2026-02-04 | 102.50 | 103.48 | 100.00 | 101.99 | -0.56% | 3.91 | 2.42% |
| 2026-02-03 | 100.50 | 102.78 | 99.33 | 102.56 | +3.60% | 5.27 | 3.26% |
| 2026-02-02 | 99.00 | 102.84 | 98.80 | 99.00 | +0.03% | 4.63 | 2.88% |
| 2026-01-30 | 98.51 | 100.33 | 95.00 | 98.97 | -0.52% | 5.29 | 3.39% |
| 2026-01-29 | 99.55 | 102.30 | 97.00 | 99.49 | -1.96% | 4.63 | 2.89% |
| 2026-01-28 | 102.07 | 103.18 | 99.50 | 101.48 | -0.59% | 5.44 | 3.37% |
| 2026-01-27 | 107.09 | 107.69 | 98.50 | 102.08 | -6.15% | 8.28 | 5.11% |
| 2026-01-26 | 112.15 | 112.97 | 106.31 | 108.77 | -2.88% | 7.75 | 4.45% |
| 2026-01-23 | 110.66 | 113.95 | 109.68 | 112.00 | +1.21% | 8.17 | 4.59% |
| 2026-01-22 | 111.79 | 113.38 | 109.60 | 110.66 | -1.87% | 7.16 | 4.04% |
| 2026-01-21 | 105.01 | 114.45 | 105.01 | 112.77 | +6.60% | 11.86 | 6.69% |
| 2026-01-20 | 111.15 | 113.90 | 103.91 | 105.79 | -2.94% | 8.91 | 5.14% |