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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.99 | 43.72 | 41.34 | 43.05 | -0.60% | 2.58 | 5.10% |
| 2025-10-22 | 45.30 | 45.30 | 42.69 | 43.31 | -4.75% | 3.02 | 5.83% |
| 2025-10-21 | 48.05 | 48.99 | 45.06 | 45.47 | -5.37% | 4.47 | 8.05% |
| 2025-10-20 | 45.00 | 51.00 | 44.58 | 48.05 | +11.02% | 7.03 | 12.27% |
| 2025-10-17 | 43.04 | 47.19 | 43.04 | 43.28 | +0.56% | 4.53 | 8.52% |
| 2025-10-16 | 43.01 | 44.95 | 42.56 | 43.04 | -0.21% | 2.42 | 4.67% |
| 2025-10-15 | 45.40 | 47.59 | 42.81 | 43.13 | -4.05% | 3.02 | 5.73% |
| 2025-10-14 | 47.70 | 49.08 | 44.95 | 44.95 | -5.57% | 3.92 | 7.03% |
| 2025-10-13 | 45.91 | 48.30 | 45.58 | 47.60 | +0.55% | 4.09 | 7.30% |
| 2025-10-10 | 48.00 | 50.70 | 45.91 | 47.34 | -0.46% | 4.29 | 7.47% |
| 2025-10-09 | 47.03 | 49.45 | 47.03 | 47.56 | +1.17% | 4.76 | 8.32% |
| 2025-09-30 | 44.13 | 49.60 | 43.90 | 47.01 | +6.14% | 6.24 | 10.94% |
| 2025-09-29 | 39.41 | 45.80 | 39.41 | 44.29 | +12.41% | 5.45 | 10.61% |
| 2025-09-26 | 40.11 | 41.25 | 38.95 | 39.40 | -2.84% | 1.50 | 3.15% |
| 2025-09-25 | 41.90 | 41.92 | 40.52 | 40.55 | -2.99% | 1.39 | 2.83% |
| 2025-09-24 | 40.02 | 42.29 | 40.02 | 41.80 | +3.24% | 1.82 | 3.70% |
| 2025-09-23 | 42.43 | 42.86 | 39.58 | 40.49 | -3.60% | 2.01 | 4.09% |
| 2025-09-22 | 41.70 | 42.49 | 40.99 | 42.00 | +1.20% | 1.32 | 2.67% |
| 2025-09-19 | 42.28 | 42.97 | 41.30 | 41.50 | -1.47% | 1.88 | 3.75% |
| 2025-09-18 | 42.88 | 43.60 | 41.70 | 42.12 | -2.86% | 2.87 | 5.65% |