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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.39 | 14.98 | 14.20 | 14.72 | +3.15% | 10.09 | 7.97% |
| 2025-07-21 | 14.20 | 14.43 | 14.05 | 14.27 | -0.97% | 10.61 | 8.60% |
| 2025-07-18 | 13.16 | 14.41 | 13.16 | 14.41 | +10.00% | 9.25 | 7.53% |
| 2025-07-17 | 12.80 | 13.15 | 12.68 | 13.10 | +2.66% | 3.65 | 3.25% |
| 2025-07-16 | 12.89 | 13.00 | 12.71 | 12.76 | -1.54% | 2.30 | 2.07% |
| 2025-07-15 | 13.02 | 13.33 | 12.82 | 12.96 | -4.07% | 5.48 | 4.86% |
| 2025-07-14 | 13.77 | 14.13 | 13.50 | 13.51 | +1.43% | 6.09 | 5.09% |
| 2025-07-11 | 13.45 | 13.68 | 13.28 | 13.32 | +0.08% | 5.03 | 4.32% |
| 2025-07-10 | 12.89 | 13.54 | 12.89 | 13.31 | +3.26% | 4.54 | 3.95% |
| 2025-07-09 | 13.04 | 13.04 | 12.85 | 12.89 | -1.15% | 1.78 | 1.59% |
| 2025-07-08 | 12.60 | 13.09 | 12.57 | 13.04 | +3.49% | 3.47 | 3.10% |
| 2025-07-07 | 12.65 | 12.73 | 12.56 | 12.60 | -0.63% | 1.27 | 1.16% |
| 2025-07-04 | 12.97 | 12.98 | 12.65 | 12.68 | -2.61% | 2.50 | 2.26% |
| 2025-07-03 | 12.96 | 13.15 | 12.75 | 13.02 | +0.54% | 3.67 | 3.27% |
| 2025-07-02 | 12.82 | 13.03 | 12.65 | 12.95 | +0.86% | 3.63 | 3.25% |
| 2025-07-01 | 12.83 | 12.84 | 12.57 | 12.84 | -0.31% | 2.57 | 2.33% |
| 2025-06-30 | 13.02 | 13.04 | 12.71 | 12.88 | +0.55% | 3.09 | 2.78% |
| 2025-06-27 | 12.92 | 13.15 | 12.78 | 12.81 | +0.31% | 4.22 | 3.76% |
| 2025-06-26 | 13.01 | 13.38 | 12.74 | 12.77 | -0.85% | 6.05 | 5.37% |
| 2025-06-25 | 13.10 | 13.23 | 12.80 | 12.88 | -0.39% | 6.03 | 5.37% |