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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.93 | 36.70 | 33.58 | 35.45 | +0.80% | 18.84 | 5.78% |
| 2026-03-20 | 35.66 | 36.99 | 34.88 | 35.17 | -0.96% | 16.81 | 5.13% |
| 2026-03-19 | 37.19 | 37.48 | 35.01 | 35.51 | -6.63% | 18.25 | 5.58% |
| 2026-03-18 | 38.63 | 38.97 | 36.82 | 38.03 | -1.60% | 12.87 | 3.74% |
| 2026-03-17 | 38.92 | 39.87 | 37.70 | 38.65 | -0.97% | 10.33 | 2.90% |
| 2026-03-16 | 39.97 | 40.98 | 37.53 | 39.03 | -3.32% | 16.04 | 4.52% |
| 2026-03-13 | 40.10 | 42.20 | 40.03 | 40.37 | +1.15% | 16.25 | 4.33% |
| 2026-03-12 | 41.10 | 41.28 | 39.09 | 39.91 | -3.11% | 13.99 | 3.84% |
| 2026-03-11 | 39.73 | 41.63 | 39.38 | 41.19 | +2.08% | 16.67 | 4.47% |
| 2026-03-10 | 40.25 | 41.10 | 39.82 | 40.35 | +1.77% | 10.47 | 2.84% |
| 2026-03-09 | 37.77 | 40.08 | 37.13 | 39.65 | +1.10% | 12.66 | 3.58% |
| 2026-03-06 | 39.75 | 40.18 | 39.00 | 39.22 | -1.53% | 9.05 | 2.52% |
| 2026-03-05 | 40.60 | 41.39 | 39.00 | 39.83 | +0.40% | 12.91 | 3.51% |
| 2026-03-04 | 38.90 | 40.68 | 38.50 | 39.67 | +0.71% | 11.20 | 3.09% |
| 2026-03-03 | 39.97 | 41.29 | 39.15 | 39.39 | -3.29% | 19.73 | 5.39% |
| 2026-03-02 | 42.14 | 42.34 | 39.52 | 40.73 | -4.41% | 20.56 | 5.55% |
| 2026-02-27 | 41.00 | 42.98 | 41.00 | 42.61 | +0.83% | 21.70 | 5.66% |
| 2026-02-26 | 45.50 | 46.00 | 41.80 | 42.26 | -6.50% | 43.25 | 10.99% |
| 2026-02-25 | 42.37 | 46.18 | 41.34 | 45.20 | +7.67% | 32.20 | 7.91% |
| 2026-02-24 | 40.97 | 42.00 | 40.38 | 41.98 | +7.20% | 21.72 | 5.76% |