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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.99 | 32.32 | 30.33 | 32.32 | +10.01% | 24.21 | 8.38% |
| 2025-12-16 | 29.51 | 30.00 | 28.54 | 29.38 | -0.54% | 14.61 | 5.46% |
| 2025-12-15 | 29.81 | 31.01 | 29.00 | 29.54 | -1.50% | 19.57 | 7.23% |
| 2025-12-12 | 33.43 | 33.68 | 29.57 | 29.99 | -6.19% | 28.42 | 10.62% |
| 2025-12-11 | 32.51 | 33.32 | 31.93 | 31.97 | -1.11% | 20.30 | 7.20% |
| 2025-12-10 | 31.16 | 33.50 | 30.16 | 32.33 | +5.97% | 24.53 | 8.85% |
| 2025-12-09 | 30.88 | 31.50 | 30.32 | 30.51 | -2.21% | 12.23 | 4.58% |
| 2025-12-08 | 29.60 | 31.83 | 29.41 | 31.20 | +5.41% | 18.61 | 6.94% |
| 2025-12-05 | 30.04 | 30.50 | 29.36 | 29.60 | -2.31% | 13.50 | 5.24% |
| 2025-12-04 | 30.54 | 31.38 | 30.22 | 30.30 | -2.48% | 11.75 | 4.42% |
| 2025-12-03 | 32.73 | 32.90 | 30.76 | 31.07 | -5.04% | 18.69 | 6.86% |
| 2025-12-02 | 33.69 | 34.25 | 32.54 | 32.72 | -3.48% | 17.20 | 6.00% |
| 2025-12-01 | 36.00 | 36.20 | 33.66 | 33.90 | -3.86% | 27.89 | 9.28% |
| 2025-11-28 | 33.10 | 35.99 | 32.89 | 35.26 | +7.17% | 28.66 | 9.48% |
| 2025-11-27 | 33.01 | 33.75 | 32.30 | 32.90 | -1.47% | 25.18 | 8.80% |
| 2025-11-26 | 34.83 | 35.01 | 33.29 | 33.39 | -1.74% | 34.57 | 11.76% |
| 2025-11-25 | 31.13 | 35.98 | 30.81 | 33.98 | +3.06% | 53.17 | 18.94% |
| 2025-11-24 | 32.97 | 32.97 | 32.97 | 32.97 | -9.99% | 4.05 | 1.42% |
| 2025-11-21 | 36.63 | 36.63 | 36.63 | 36.63 | -10.00% | 3.79 | 1.19% |
| 2025-11-20 | 38.19 | 41.93 | 37.65 | 40.70 | +6.77% | 60.11 | 16.99% |