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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.32 | 18.42 | 17.71 | 18.08 | -1.20% | 5.25 | 3.38% |
| 2025-09-15 | 18.18 | 18.68 | 18.18 | 18.30 | +0.77% | 5.89 | 3.69% |
| 2025-09-12 | 18.55 | 18.60 | 18.14 | 18.16 | -1.41% | 5.83 | 3.67% |
| 2025-09-11 | 18.44 | 18.72 | 18.18 | 18.42 | -0.11% | 6.42 | 4.02% |
| 2025-09-10 | 18.40 | 18.90 | 18.20 | 18.44 | -4.80% | 9.27 | 5.79% |
| 2025-09-09 | 19.58 | 19.65 | 19.03 | 19.37 | -2.91% | 10.81 | 6.45% |
| 2025-09-08 | 18.60 | 19.95 | 18.11 | 19.95 | +7.43% | 15.88 | 9.60% |
| 2025-09-05 | 17.20 | 18.66 | 17.11 | 18.57 | +6.72% | 13.10 | 8.33% |
| 2025-09-04 | 16.76 | 17.79 | 16.75 | 17.40 | +3.69% | 9.30 | 6.17% |
| 2025-09-03 | 16.72 | 17.50 | 16.70 | 16.78 | +1.21% | 5.67 | 3.83% |
| 2025-09-02 | 17.27 | 17.38 | 16.50 | 16.58 | -4.00% | 4.44 | 3.04% |
| 2025-09-01 | 17.05 | 17.44 | 16.85 | 17.27 | +0.88% | 4.16 | 2.80% |
| 2025-08-29 | 16.71 | 17.45 | 16.71 | 17.12 | +1.78% | 5.29 | 3.56% |
| 2025-08-28 | 16.75 | 17.05 | 16.17 | 16.82 | -1.00% | 6.69 | 4.65% |
| 2025-08-27 | 17.78 | 18.05 | 16.91 | 16.99 | -3.47% | 6.62 | 4.37% |
| 2025-08-26 | 17.44 | 17.79 | 17.11 | 17.60 | +0.98% | 6.33 | 4.16% |
| 2025-08-25 | 17.35 | 17.88 | 17.32 | 17.43 | -0.23% | 7.23 | 4.75% |
| 2025-08-22 | 17.39 | 17.59 | 17.22 | 17.47 | -0.06% | 4.42 | 2.93% |
| 2025-08-21 | 17.58 | 17.90 | 17.41 | 17.48 | -1.35% | 5.05 | 3.32% |
| 2025-08-20 | 17.81 | 18.33 | 17.50 | 17.72 | -2.64% | 8.66 | 5.62% |