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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.60 | 18.40 | 17.60 | 18.20 | +1.00% | 7.46 | 4.78% |
| 2025-08-18 | 18.45 | 18.58 | 17.90 | 18.02 | +0.61% | 9.50 | 6.03% |
| 2025-08-15 | 17.58 | 17.96 | 17.56 | 17.91 | +1.99% | 6.67 | 4.32% |
| 2025-08-14 | 18.19 | 18.43 | 17.46 | 17.56 | -3.94% | 10.51 | 6.82% |
| 2025-08-13 | 18.12 | 18.54 | 17.91 | 18.28 | -2.51% | 13.74 | 8.72% |
| 2025-08-12 | 18.75 | 19.50 | 18.30 | 18.75 | +1.68% | 22.98 | 14.06% |
| 2025-08-11 | 18.20 | 18.44 | 17.32 | 18.44 | +10.02% | 8.68 | 5.55% |
| 2025-08-08 | 16.39 | 16.89 | 16.01 | 16.76 | +3.78% | 9.88 | 6.91% |
| 2025-08-07 | 15.83 | 16.33 | 15.31 | 16.15 | +3.06% | 8.33 | 6.05% |
| 2025-08-06 | 15.51 | 15.67 | 15.37 | 15.67 | +0.51% | 3.43 | 2.55% |
| 2025-08-05 | 15.65 | 15.74 | 15.49 | 15.59 | +0.19% | 2.96 | 2.19% |
| 2025-08-04 | 15.70 | 15.88 | 15.34 | 15.56 | -1.64% | 4.70 | 3.49% |
| 2025-08-01 | 15.53 | 15.97 | 15.51 | 15.82 | +1.93% | 5.15 | 3.77% |
| 2025-07-31 | 15.93 | 16.02 | 15.42 | 15.52 | -4.84% | 8.45 | 6.22% |
| 2025-07-30 | 16.34 | 16.65 | 16.01 | 16.31 | +0.55% | 8.67 | 6.13% |
| 2025-07-29 | 16.01 | 16.62 | 15.96 | 16.22 | +0.37% | 9.02 | 6.40% |
| 2025-07-28 | 16.22 | 16.74 | 15.90 | 16.16 | -2.36% | 11.60 | 8.25% |
| 2025-07-25 | 16.06 | 17.37 | 15.97 | 16.55 | +4.09% | 18.17 | 12.68% |
| 2025-07-24 | 14.20 | 15.90 | 14.20 | 15.90 | +10.03% | 12.45 | 9.42% |
| 2025-07-23 | 14.83 | 15.10 | 14.40 | 14.45 | -1.83% | 7.90 | 6.19% |