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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.40 | 11.44 | 11.28 | 11.34 | -0.61% | 0.77 | 0.78% |
| 2025-05-23 | 11.46 | 11.80 | 11.41 | 11.41 | -0.78% | 1.47 | 1.46% |
| 2025-05-22 | 11.61 | 11.71 | 11.44 | 11.50 | -1.29% | 1.07 | 1.07% |
| 2025-05-21 | 11.61 | 11.77 | 11.56 | 11.65 | +0.34% | 0.97 | 0.96% |
| 2025-05-20 | 11.58 | 11.65 | 11.50 | 11.61 | +0.09% | 0.66 | 0.66% |
| 2025-05-19 | 11.55 | 11.66 | 11.38 | 11.60 | +0.35% | 0.68 | 0.68% |
| 2025-05-16 | 11.68 | 11.83 | 11.56 | 11.56 | -1.28% | 0.80 | 0.80% |
| 2025-05-15 | 11.88 | 11.91 | 11.71 | 11.71 | -1.93% | 0.87 | 0.85% |
| 2025-05-14 | 11.80 | 11.95 | 11.77 | 11.94 | +0.67% | 0.97 | 0.95% |
| 2025-05-13 | 11.87 | 11.96 | 11.75 | 11.86 | +0.68% | 0.97 | 0.94% |
| 2025-05-12 | 11.60 | 11.79 | 11.58 | 11.78 | +1.99% | 0.98 | 0.96% |
| 2025-05-09 | 11.62 | 11.62 | 11.45 | 11.55 | -0.60% | 0.59 | 0.59% |
| 2025-05-08 | 11.41 | 11.68 | 11.40 | 11.62 | +1.13% | 0.90 | 0.90% |
| 2025-05-07 | 11.58 | 11.70 | 11.40 | 11.49 | +0.17% | 0.96 | 0.97% |
| 2025-05-06 | 11.28 | 11.48 | 11.26 | 11.47 | +2.32% | 0.96 | 0.97% |