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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.70 | 39.10 | 36.00 | 38.12 | +1.90% | 57.14 | 17.51% |
| 2025-11-18 | 39.00 | 39.52 | 36.88 | 37.41 | +4.12% | 71.94 | 21.57% |
| 2025-11-17 | 34.62 | 35.93 | 34.47 | 35.93 | +10.01% | 32.51 | 10.60% |
| 2025-11-14 | 30.96 | 33.82 | 30.33 | 32.66 | +5.29% | 37.45 | 13.44% |
| 2025-11-13 | 28.48 | 31.02 | 28.35 | 31.02 | +10.00% | 22.66 | 8.67% |
| 2025-11-12 | 28.59 | 29.40 | 27.00 | 28.20 | -2.29% | 21.49 | 8.78% |
| 2025-11-11 | 28.41 | 30.28 | 27.99 | 28.86 | +1.51% | 25.68 | 10.11% |
| 2025-11-10 | 28.32 | 29.32 | 27.51 | 28.43 | +4.14% | 30.71 | 12.47% |
| 2025-11-07 | 25.06 | 27.30 | 24.91 | 27.30 | +9.99% | 29.26 | 12.76% |
| 2025-11-06 | 23.90 | 25.25 | 23.90 | 24.82 | +3.20% | 13.90 | 6.53% |
| 2025-11-05 | 23.50 | 24.66 | 23.37 | 24.05 | +0.75% | 12.49 | 5.99% |
| 2025-11-04 | 25.62 | 25.64 | 23.53 | 23.87 | -7.73% | 18.47 | 8.77% |
| 2025-11-03 | 25.52 | 26.93 | 24.70 | 25.87 | +1.45% | 22.48 | 10.14% |
| 2025-10-31 | 24.67 | 26.97 | 24.43 | 25.50 | +3.03% | 29.73 | 13.25% |
| 2025-10-30 | 23.31 | 25.55 | 23.25 | 24.75 | +4.34% | 27.89 | 13.22% |
| 2025-10-29 | 22.02 | 23.89 | 22.00 | 23.72 | +8.36% | 19.14 | 9.55% |
| 2025-10-28 | 22.50 | 23.03 | 21.64 | 21.89 | -2.62% | 15.09 | 7.81% |
| 2025-10-27 | 22.38 | 22.83 | 21.94 | 22.48 | +4.51% | 18.88 | 9.75% |
| 2025-10-24 | 21.95 | 22.63 | 21.30 | 21.51 | -2.00% | 24.94 | 13.15% |
| 2025-10-23 | 20.32 | 21.95 | 20.32 | 21.95 | +10.03% | 26.68 | 14.40% |