亿纬锂能 sz.300014
64.38
+0.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.60 | 64.84 | 63.50 | 64.38 | +0.67% | 29.06 | 2.14% |
| 2026-05-21 | 66.56 | 67.27 | 63.88 | 63.95 | -3.92% | 48.94 | 3.51% |
| 2026-05-20 | 65.00 | 67.56 | 64.60 | 66.56 | +1.62% | 52.73 | 3.78% |
| 2026-05-19 | 64.90 | 65.76 | 63.82 | 65.50 | +0.57% | 34.99 | 2.55% |
| 2026-05-18 | 64.74 | 65.88 | 63.70 | 65.13 | -0.99% | 37.01 | 2.70% |
| 2026-05-15 | 65.30 | 67.73 | 64.51 | 65.78 | +0.74% | 49.75 | 3.57% |
| 2026-05-14 | 68.90 | 69.03 | 65.28 | 65.30 | -4.35% | 51.71 | 3.66% |
| 2026-05-13 | 68.00 | 68.83 | 67.33 | 68.50 | +0.60% | 41.53 | 2.89% |
| 2026-05-12 | 70.12 | 70.15 | 67.38 | 68.09 | -2.81% | 56.55 | 3.92% |
| 2026-05-11 | 69.80 | 71.20 | 68.56 | 70.06 | +0.23% | 69.84 | 4.73% |
| 2026-05-08 | 71.40 | 73.99 | 69.88 | 69.90 | -2.66% | 79.41 | 5.24% |
| 2026-05-07 | 75.55 | 75.98 | 71.00 | 71.81 | -4.94% | 101.79 | 6.63% |
| 2026-05-06 | 73.05 | 76.18 | 73.00 | 75.54 | +4.06% | 80.77 | 5.16% |
| 2026-04-30 | 73.50 | 74.37 | 72.21 | 72.59 | -2.04% | 54.50 | 3.57% |
| 2026-04-29 | 70.20 | 74.38 | 69.74 | 74.10 | +5.21% | 69.00 | 4.53% |
| 2026-04-28 | 71.06 | 71.11 | 69.50 | 70.43 | -1.40% | 39.37 | 2.68% |
| 2026-04-27 | 73.23 | 73.50 | 71.25 | 71.43 | -1.90% | 49.00 | 3.26% |
| 2026-04-24 | 71.90 | 73.72 | 70.78 | 72.81 | +1.31% | 56.73 | 3.75% |
| 2026-04-23 | 71.99 | 72.90 | 70.65 | 71.87 | +0.13% | 51.99 | 3.47% |
| 2026-04-22 | 71.89 | 74.50 | 71.15 | 71.78 | -0.28% | 58.18 | 3.84% |