盛新锂能 sz.002240
49.11
+0.27%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.79 | 49.65 | 47.67 | 49.11 | +0.27% | 21.27 | 4.76% |
| 2026-05-21 | 50.80 | 52.10 | 48.82 | 48.98 | -5.00% | 28.96 | 6.29% |
| 2026-05-20 | 48.39 | 52.90 | 47.68 | 51.56 | +5.61% | 36.44 | 7.93% |
| 2026-05-19 | 50.53 | 50.60 | 48.22 | 48.82 | -5.11% | 26.75 | 5.99% |
| 2026-05-18 | 51.00 | 53.39 | 50.00 | 51.45 | +0.76% | 24.02 | 5.09% |
| 2026-05-15 | 52.70 | 53.95 | 50.66 | 51.06 | -3.31% | 29.40 | 6.17% |
| 2026-05-14 | 54.75 | 55.27 | 52.60 | 52.81 | -3.98% | 27.15 | 5.53% |
| 2026-05-13 | 57.00 | 57.32 | 54.16 | 55.00 | -3.32% | 37.50 | 7.44% |
| 2026-05-12 | 57.88 | 58.36 | 55.70 | 56.89 | -1.59% | 29.15 | 5.64% |
| 2026-05-11 | 58.66 | 59.30 | 56.80 | 57.81 | +0.50% | 33.33 | 6.32% |
| 2026-05-08 | 59.40 | 61.91 | 57.15 | 57.52 | -3.49% | 39.62 | 7.35% |
| 2026-05-07 | 61.81 | 62.00 | 58.06 | 59.60 | -4.09% | 44.59 | 8.22% |
| 2026-05-06 | 60.76 | 63.13 | 58.90 | 62.14 | +3.41% | 49.07 | 8.77% |
| 2026-04-30 | 55.26 | 60.09 | 55.26 | 60.09 | +9.99% | 52.39 | 9.74% |
| 2026-04-29 | 50.11 | 55.54 | 49.80 | 54.63 | +7.05% | 37.41 | 7.74% |
| 2026-04-28 | 52.23 | 52.77 | 50.06 | 51.03 | -2.09% | 20.71 | 4.43% |
| 2026-04-27 | 51.01 | 53.36 | 50.93 | 52.12 | +2.34% | 33.24 | 6.96% |
| 2026-04-24 | 46.01 | 50.93 | 46.01 | 50.93 | +10.00% | 31.75 | 7.12% |
| 2026-04-23 | 48.47 | 48.47 | 45.40 | 46.30 | -3.54% | 22.45 | 5.29% |
| 2026-04-22 | 47.94 | 49.43 | 47.40 | 48.00 | -0.93% | 21.67 | 4.95% |