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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 114.77 | 120.53 | 103.99 | 103.99 | -9.33% | 18.48 | 13.99% |
| 2025-11-19 | 115.23 | 118.88 | 110.18 | 114.69 | +1.50% | 17.22 | 12.62% |
| 2025-11-18 | 130.00 | 132.00 | 112.23 | 113.00 | -17.44% | 24.36 | 17.04% |
| 2025-11-17 | 138.00 | 155.00 | 122.50 | 136.87 | -1.67% | 28.70 | 17.80% |
| 2025-11-14 | 125.00 | 143.50 | 123.03 | 139.20 | +16.00% | 29.42 | 18.67% |
| 2025-11-13 | 109.89 | 120.00 | 108.50 | 120.00 | +20.00% | 14.33 | 10.24% |
| 2025-11-12 | 93.88 | 103.04 | 89.01 | 100.00 | +4.52% | 14.89 | 12.95% |
| 2025-11-11 | 88.00 | 107.00 | 84.00 | 95.68 | +2.88% | 15.45 | 14.04% |
| 2025-11-10 | 82.18 | 93.00 | 82.18 | 93.00 | +20.00% | 14.90 | 13.80% |
| 2025-11-07 | 66.99 | 78.05 | 66.95 | 77.50 | +19.16% | 15.29 | 17.88% |
| 2025-11-06 | 55.83 | 65.04 | 55.83 | 65.04 | +20.00% | 11.52 | 15.75% |
| 2025-11-05 | 50.00 | 55.66 | 49.99 | 54.20 | +6.00% | 7.89 | 12.51% |
| 2025-11-04 | 46.95 | 52.50 | 46.95 | 51.13 | +8.37% | 6.91 | 11.45% |
| 2025-11-03 | 48.33 | 48.99 | 44.63 | 47.18 | -1.89% | 3.80 | 6.92% |
| 2025-10-31 | 47.40 | 51.77 | 47.40 | 48.09 | +3.78% | 7.12 | 12.09% |
| 2025-10-30 | 43.50 | 48.28 | 42.60 | 46.34 | +7.02% | 5.56 | 10.18% |
| 2025-10-29 | 42.50 | 44.29 | 42.35 | 43.30 | +1.64% | 2.17 | 4.21% |
| 2025-10-28 | 41.15 | 43.30 | 40.50 | 42.60 | +3.27% | 2.38 | 4.73% |
| 2025-10-27 | 43.65 | 43.95 | 40.80 | 41.25 | -4.34% | 2.79 | 5.60% |
| 2025-10-24 | 42.81 | 44.20 | 42.46 | 43.12 | +0.16% | 2.24 | 4.34% |