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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 106.80 | 111.58 | 106.76 | 109.00 | +0.27% | 7.76 | 4.43% |
| 2026-01-16 | 105.60 | 113.00 | 105.58 | 108.71 | +2.05% | 10.78 | 6.14% |
| 2026-01-15 | 102.54 | 109.98 | 102.54 | 106.53 | +1.76% | 9.64 | 5.61% |
| 2026-01-14 | 108.00 | 110.91 | 103.00 | 104.69 | -5.67% | 12.80 | 7.50% |
| 2026-01-13 | 107.20 | 115.28 | 106.99 | 110.98 | +2.83% | 14.43 | 8.11% |
| 2026-01-12 | 113.10 | 113.96 | 107.51 | 107.93 | -0.38% | 12.75 | 9.69% |
| 2026-01-09 | 108.98 | 113.87 | 107.80 | 108.34 | -3.08% | 10.97 | 8.36% |
| 2026-01-08 | 112.10 | 115.50 | 109.01 | 111.78 | -2.10% | 10.36 | 7.76% |
| 2026-01-07 | 115.01 | 118.00 | 111.51 | 114.18 | -3.93% | 13.91 | 10.19% |
| 2026-01-06 | 125.68 | 126.28 | 118.51 | 118.85 | -2.81% | 17.24 | 11.91% |
| 2026-01-05 | 117.00 | 125.00 | 113.28 | 122.29 | +7.55% | 17.80 | 12.55% |
| 2025-12-31 | 115.57 | 120.54 | 113.29 | 113.70 | -2.90% | 12.86 | 9.30% |
| 2025-12-30 | 110.98 | 122.14 | 107.33 | 117.10 | +2.91% | 19.49 | 14.28% |
| 2025-12-29 | 121.90 | 123.25 | 112.00 | 113.79 | -7.35% | 19.63 | 14.10% |
| 2025-12-26 | 118.00 | 129.50 | 108.90 | 122.82 | +11.87% | 26.37 | 18.83% |
| 2025-12-25 | 103.18 | 112.60 | 101.09 | 109.79 | +1.68% | 16.14 | 12.67% |
| 2025-12-24 | 105.00 | 110.80 | 104.00 | 107.98 | +3.25% | 19.16 | 15.05% |
| 2025-12-23 | 93.60 | 107.58 | 92.12 | 104.58 | +11.81% | 19.40 | 16.14% |
| 2025-12-22 | 93.00 | 95.68 | 90.95 | 93.53 | +0.42% | 8.43 | 7.59% |
| 2025-12-19 | 92.66 | 94.58 | 89.01 | 93.14 | +1.13% | 9.15 | 8.35% |