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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.60 | 20.38 | 18.70 | 19.95 | +3.37% | 12.82 | 7.54% |
| 2025-10-21 | 18.90 | 20.50 | 18.50 | 19.30 | +1.21% | 10.09 | 5.94% |
| 2025-10-20 | 19.50 | 20.19 | 18.92 | 19.07 | -2.70% | 11.15 | 6.61% |
| 2025-10-17 | 19.40 | 21.04 | 19.31 | 19.60 | +2.46% | 16.00 | 9.08% |
| 2025-10-16 | 19.22 | 19.63 | 19.07 | 19.13 | -1.95% | 5.28 | 3.16% |
| 2025-10-15 | 19.30 | 20.37 | 19.20 | 19.51 | +2.41% | 10.12 | 5.92% |
| 2025-10-14 | 19.91 | 20.14 | 19.00 | 19.05 | -4.08% | 8.67 | 5.11% |
| 2025-10-13 | 17.70 | 19.87 | 17.70 | 19.86 | +6.72% | 11.74 | 7.07% |
| 2025-10-10 | 19.72 | 19.72 | 18.58 | 18.61 | -6.15% | 8.69 | 5.28% |
| 2025-10-09 | 19.33 | 19.89 | 18.99 | 19.83 | +4.42% | 11.70 | 6.94% |
| 2025-09-30 | 18.61 | 19.30 | 18.31 | 18.99 | +2.32% | 8.01 | 4.88% |
| 2025-09-29 | 18.05 | 18.68 | 18.03 | 18.56 | +3.17% | 6.59 | 4.13% |
| 2025-09-26 | 18.02 | 18.74 | 17.86 | 17.99 | -1.05% | 6.07 | 3.83% |
| 2025-09-25 | 17.93 | 18.50 | 17.93 | 18.18 | +1.68% | 5.01 | 3.17% |
| 2025-09-24 | 17.49 | 18.26 | 17.33 | 17.88 | +2.17% | 3.64 | 2.35% |
| 2025-09-23 | 18.20 | 18.24 | 17.12 | 17.50 | -3.63% | 4.72 | 3.08% |
| 2025-09-22 | 18.42 | 18.50 | 17.85 | 18.16 | -1.57% | 4.49 | 2.86% |
| 2025-09-19 | 17.90 | 18.77 | 17.85 | 18.45 | +3.02% | 6.19 | 3.89% |
| 2025-09-18 | 18.50 | 18.50 | 17.71 | 17.91 | -3.35% | 4.83 | 3.09% |
| 2025-09-17 | 17.92 | 18.56 | 17.76 | 18.53 | +2.49% | 5.39 | 3.42% |