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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.70 | 50.15 | 48.38 | 48.45 | -2.52% | 27.83 | 6.22% |
| 2026-04-20 | 50.13 | 50.83 | 49.04 | 49.70 | -1.19% | 24.49 | 5.39% |
| 2026-04-17 | 49.58 | 51.47 | 49.30 | 50.30 | +1.00% | 38.31 | 8.33% |
| 2026-04-16 | 47.74 | 50.90 | 47.13 | 49.80 | +7.63% | 43.07 | 9.50% |
| 2026-04-15 | 47.97 | 48.00 | 45.40 | 46.27 | -4.56% | 32.34 | 7.62% |
| 2026-04-14 | 46.01 | 48.57 | 45.32 | 48.48 | +8.07% | 44.59 | 10.34% |
| 2026-04-13 | 41.99 | 44.86 | 41.99 | 44.86 | +10.00% | 30.09 | 7.63% |
| 2026-04-10 | 39.20 | 41.00 | 38.97 | 40.78 | +4.56% | 24.86 | 6.76% |
| 2026-04-09 | 40.05 | 40.60 | 38.33 | 39.00 | -1.37% | 17.19 | 4.78% |
| 2026-04-08 | 38.69 | 39.70 | 38.13 | 39.54 | +1.91% | 18.85 | 5.29% |
| 2026-04-07 | 39.36 | 39.50 | 37.73 | 38.80 | -0.49% | 11.84 | 3.37% |
| 2026-04-03 | 39.69 | 40.15 | 37.54 | 38.99 | -1.76% | 16.09 | 4.55% |
| 2026-04-02 | 39.12 | 41.11 | 38.89 | 39.69 | +0.66% | 19.77 | 5.40% |
| 2026-04-01 | 40.20 | 40.77 | 38.41 | 39.43 | -1.67% | 17.20 | 4.77% |
| 2026-03-31 | 41.33 | 41.89 | 39.70 | 40.10 | -4.71% | 23.34 | 6.30% |
| 2026-03-30 | 43.00 | 44.00 | 41.58 | 42.08 | -0.36% | 33.90 | 8.72% |
| 2026-03-27 | 38.50 | 42.23 | 38.22 | 42.23 | +10.00% | 22.58 | 6.11% |
| 2026-03-26 | 35.81 | 38.87 | 35.70 | 38.39 | +6.20% | 25.51 | 7.36% |
| 2026-03-25 | 36.60 | 36.84 | 35.06 | 36.15 | +0.56% | 17.44 | 5.31% |
| 2026-03-24 | 36.00 | 36.45 | 34.01 | 35.95 | +1.41% | 14.86 | 4.63% |