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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.13 | 35.53 | 33.00 | 33.13 | -5.56% | 22.31 | 7.24% |
| 2026-01-15 | 34.60 | 36.62 | 34.53 | 35.08 | -0.37% | 22.28 | 6.82% |
| 2026-01-14 | 36.80 | 37.96 | 34.86 | 35.21 | -6.13% | 32.89 | 9.93% |
| 2026-01-13 | 37.63 | 40.00 | 36.90 | 37.51 | +1.11% | 35.53 | 10.15% |
| 2026-01-12 | 36.36 | 37.45 | 36.10 | 37.10 | +5.37% | 25.44 | 7.56% |
| 2026-01-09 | 35.20 | 36.49 | 35.03 | 35.21 | -1.81% | 20.09 | 6.17% |
| 2026-01-08 | 36.66 | 38.19 | 35.02 | 35.86 | -2.08% | 24.11 | 7.22% |
| 2026-01-07 | 37.61 | 38.56 | 36.29 | 36.62 | -1.19% | 24.94 | 7.33% |
| 2026-01-06 | 37.55 | 37.89 | 36.20 | 37.06 | +1.26% | 29.39 | 8.69% |
| 2026-01-05 | 34.51 | 36.96 | 33.98 | 36.60 | +6.30% | 28.13 | 8.67% |
| 2025-12-31 | 33.66 | 36.15 | 33.66 | 34.43 | +3.08% | 27.25 | 8.52% |
| 2025-12-30 | 32.01 | 33.91 | 31.67 | 33.40 | +1.12% | 16.53 | 5.50% |
| 2025-12-29 | 35.24 | 35.60 | 32.98 | 33.03 | -6.19% | 24.55 | 7.96% |
| 2025-12-26 | 36.00 | 36.55 | 34.49 | 35.21 | +2.65% | 29.58 | 9.13% |
| 2025-12-25 | 34.01 | 34.95 | 33.78 | 34.30 | -3.84% | 23.02 | 7.37% |
| 2025-12-24 | 35.45 | 36.71 | 34.75 | 35.67 | -0.70% | 29.87 | 9.19% |
| 2025-12-23 | 33.80 | 36.97 | 33.42 | 35.92 | +4.78% | 37.88 | 11.85% |
| 2025-12-22 | 33.63 | 35.14 | 32.95 | 34.28 | +2.94% | 37.03 | 11.97% |
| 2025-12-19 | 32.14 | 33.78 | 31.03 | 33.30 | +4.19% | 29.48 | 9.90% |
| 2025-12-18 | 32.44 | 33.47 | 31.69 | 31.96 | -1.11% | 27.68 | 9.34% |