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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.58 | 40.02 | 37.51 | 39.16 | +0.80% | 16.73 | 4.66% |
| 2026-02-12 | 37.40 | 39.17 | 37.01 | 38.85 | +3.82% | 18.81 | 5.43% |
| 2026-02-11 | 35.41 | 37.50 | 35.30 | 37.42 | +5.20% | 17.56 | 5.23% |
| 2026-02-10 | 36.15 | 36.15 | 34.41 | 35.57 | -2.15% | 13.04 | 4.04% |
| 2026-02-09 | 36.90 | 37.33 | 36.00 | 36.35 | -0.22% | 12.41 | 3.74% |
| 2026-02-06 | 33.42 | 36.95 | 32.83 | 36.43 | +6.80% | 19.37 | 5.96% |
| 2026-02-05 | 35.40 | 36.29 | 33.67 | 34.11 | -5.64% | 13.46 | 4.27% |
| 2026-02-04 | 36.55 | 36.72 | 35.60 | 36.15 | -0.50% | 10.71 | 3.25% |
| 2026-02-03 | 36.30 | 36.60 | 35.48 | 36.33 | +3.92% | 14.85 | 4.51% |
| 2026-02-02 | 34.48 | 36.80 | 34.47 | 34.96 | -1.66% | 15.32 | 4.69% |
| 2026-01-30 | 36.85 | 36.92 | 34.02 | 35.55 | -5.95% | 22.41 | 6.99% |
| 2026-01-29 | 38.00 | 38.85 | 37.36 | 37.80 | -3.32% | 20.12 | 5.80% |
| 2026-01-28 | 39.00 | 39.88 | 37.81 | 39.10 | -0.84% | 20.55 | 5.81% |
| 2026-01-27 | 40.11 | 41.40 | 37.61 | 39.43 | -1.67% | 23.73 | 6.69% |
| 2026-01-26 | 42.16 | 42.80 | 39.00 | 40.10 | -4.23% | 33.09 | 8.83% |
| 2026-01-23 | 39.15 | 41.99 | 38.71 | 41.87 | +7.00% | 33.45 | 9.05% |
| 2026-01-22 | 37.49 | 39.80 | 37.23 | 39.13 | +4.82% | 39.77 | 11.23% |
| 2026-01-21 | 33.61 | 37.33 | 33.61 | 37.33 | +9.99% | 26.61 | 8.02% |
| 2026-01-20 | 34.02 | 34.98 | 33.01 | 33.94 | +1.16% | 20.63 | 6.61% |
| 2026-01-19 | 33.14 | 34.29 | 33.06 | 33.55 | +1.27% | 14.98 | 4.87% |