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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 100.11 | 102.59 | 92.10 | 92.10 | -10.50% | 12.73 | 10.96% |
| 2025-12-17 | 96.00 | 106.00 | 96.00 | 102.90 | +9.47% | 13.71 | 11.42% |
| 2025-12-16 | 96.32 | 99.60 | 92.05 | 94.00 | -3.59% | 7.90 | 6.92% |
| 2025-12-15 | 95.40 | 101.00 | 95.40 | 97.50 | +2.38% | 7.69 | 6.61% |
| 2025-12-12 | 100.87 | 103.68 | 93.40 | 95.23 | -6.73% | 11.46 | 9.92% |
| 2025-12-11 | 110.32 | 111.66 | 101.20 | 102.10 | -6.14% | 12.23 | 9.63% |
| 2025-12-10 | 101.20 | 111.38 | 98.20 | 108.78 | +7.72% | 16.70 | 13.22% |
| 2025-12-09 | 101.50 | 104.60 | 97.59 | 100.98 | -0.61% | 11.31 | 9.37% |
| 2025-12-08 | 98.66 | 103.00 | 96.66 | 101.60 | +1.72% | 11.15 | 9.35% |
| 2025-12-05 | 97.66 | 102.59 | 96.02 | 99.88 | +2.18% | 9.31 | 7.86% |
| 2025-12-04 | 101.33 | 101.80 | 97.29 | 97.75 | -1.99% | 7.26 | 6.16% |
| 2025-12-03 | 105.00 | 107.00 | 97.59 | 99.73 | -4.87% | 12.95 | 10.77% |
| 2025-12-02 | 110.00 | 113.30 | 103.65 | 104.83 | -4.26% | 12.07 | 9.44% |
| 2025-12-01 | 115.00 | 121.98 | 108.11 | 109.50 | -2.06% | 16.73 | 12.20% |
| 2025-11-28 | 110.00 | 118.00 | 108.52 | 111.80 | -3.50% | 19.12 | 14.20% |
| 2025-11-27 | 95.79 | 118.53 | 95.33 | 115.86 | +15.54% | 25.40 | 20.09% |
| 2025-11-26 | 98.95 | 106.25 | 95.58 | 100.28 | +1.12% | 18.09 | 15.21% |
| 2025-11-25 | 95.51 | 102.33 | 90.87 | 99.17 | +6.18% | 16.96 | 14.76% |
| 2025-11-24 | 95.00 | 96.88 | 93.18 | 93.40 | +0.43% | 10.58 | 9.35% |
| 2025-11-21 | 100.00 | 102.00 | 90.02 | 93.00 | -10.57% | 16.44 | 14.41% |