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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.30 | 13.08 | 12.26 | 12.93 | +4.19% | 8.11 | 7.33% |
| 2025-06-23 | 12.22 | 12.48 | 12.17 | 12.41 | +1.22% | 5.26 | 4.93% |
| 2025-06-20 | 12.36 | 12.81 | 12.22 | 12.26 | -0.65% | 9.94 | 9.15% |
| 2025-06-19 | 11.19 | 12.34 | 11.17 | 12.34 | +9.98% | 8.98 | 8.51% |
| 2025-06-18 | 11.50 | 11.55 | 11.16 | 11.22 | -2.52% | 2.01 | 2.07% |
| 2025-06-17 | 11.26 | 11.75 | 11.23 | 11.51 | +2.31% | 2.49 | 2.49% |
| 2025-06-16 | 11.41 | 11.41 | 11.16 | 11.25 | -0.97% | 1.93 | 1.99% |
| 2025-06-13 | 11.89 | 11.93 | 11.36 | 11.36 | -4.38% | 3.23 | 3.22% |
| 2025-06-12 | 12.00 | 12.01 | 11.78 | 11.88 | -1.00% | 1.29 | 1.25% |
| 2025-06-11 | 11.71 | 12.09 | 11.69 | 12.00 | +2.30% | 1.80 | 1.73% |
| 2025-06-10 | 11.81 | 11.96 | 11.64 | 11.73 | -0.26% | 1.38 | 1.35% |
| 2025-06-09 | 11.71 | 11.82 | 11.65 | 11.76 | +0.86% | 0.96 | 0.95% |
| 2025-06-06 | 11.72 | 11.75 | 11.62 | 11.66 | -0.09% | 0.87 | 0.86% |
| 2025-06-05 | 11.78 | 11.82 | 11.59 | 11.67 | -1.02% | 1.21 | 1.20% |
| 2025-06-04 | 11.26 | 11.82 | 11.26 | 11.79 | +4.71% | 2.87 | 2.84% |
| 2025-06-03 | 11.14 | 11.30 | 11.12 | 11.26 | +0.54% | 0.88 | 0.90% |
| 2025-05-30 | 11.32 | 11.36 | 11.19 | 11.20 | -1.67% | 0.78 | 0.80% |
| 2025-05-29 | 11.28 | 11.41 | 11.22 | 11.39 | +0.89% | 0.64 | 0.65% |
| 2025-05-28 | 11.49 | 11.79 | 11.28 | 11.29 | -2.17% | 1.27 | 1.28% |
| 2025-05-27 | 11.31 | 11.57 | 11.28 | 11.54 | +1.76% | 1.09 | 1.10% |