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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.00 | 45.48 | 42.83 | 43.36 | -4.28% | 3.14 | 6.01% |
| 2025-09-16 | 44.00 | 45.40 | 43.23 | 45.30 | +2.81% | 3.20 | 6.08% |
| 2025-09-15 | 44.50 | 46.66 | 44.02 | 44.06 | -1.74% | 4.08 | 7.56% |
| 2025-09-12 | 45.80 | 46.40 | 43.43 | 44.84 | -4.41% | 5.23 | 9.84% |
| 2025-09-11 | 44.99 | 48.19 | 44.00 | 46.91 | +4.17% | 6.21 | 11.20% |
| 2025-09-10 | 44.36 | 46.00 | 44.25 | 45.03 | -2.53% | 4.49 | 8.36% |
| 2025-09-09 | 45.92 | 48.22 | 45.92 | 46.20 | -4.19% | 7.23 | 12.93% |
| 2025-09-08 | 46.17 | 50.70 | 44.16 | 48.22 | +13.30% | 10.85 | 19.13% |
| 2025-09-05 | 35.55 | 42.56 | 35.45 | 42.56 | +19.99% | 4.41 | 9.20% |
| 2025-09-04 | 36.40 | 37.65 | 34.51 | 35.47 | -2.18% | 3.29 | 7.57% |
| 2025-09-03 | 35.02 | 36.88 | 34.85 | 36.26 | +3.01% | 2.97 | 6.93% |
| 2025-09-02 | 35.50 | 36.80 | 35.00 | 35.20 | -0.20% | 2.40 | 5.63% |
| 2025-09-01 | 33.62 | 35.55 | 33.50 | 35.27 | +4.20% | 2.44 | 5.88% |
| 2025-08-29 | 32.38 | 34.95 | 32.04 | 33.85 | +3.68% | 2.27 | 5.63% |
| 2025-08-28 | 33.60 | 34.47 | 31.41 | 32.65 | -3.52% | 1.99 | 5.08% |
| 2025-08-27 | 35.21 | 36.20 | 33.80 | 33.84 | -3.89% | 2.54 | 6.11% |
| 2025-08-26 | 36.30 | 36.70 | 35.06 | 35.21 | -3.00% | 1.56 | 3.67% |
| 2025-08-25 | 35.47 | 38.20 | 35.22 | 36.30 | +2.37% | 2.43 | 5.61% |
| 2025-08-22 | 34.48 | 36.25 | 34.11 | 35.46 | +2.99% | 1.91 | 4.58% |
| 2025-08-21 | 36.75 | 36.75 | 34.20 | 34.43 | -4.73% | 1.61 | 3.86% |