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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.28 | 48.15 | 46.85 | 47.48 | +0.44% | 18.76 | 2.11% |
| 2025-08-18 | 47.03 | 47.82 | 46.58 | 47.27 | +1.43% | 23.17 | 2.63% |
| 2025-08-15 | 45.10 | 46.80 | 45.06 | 46.60 | +2.95% | 23.11 | 2.67% |
| 2025-08-14 | 46.11 | 46.20 | 44.70 | 45.26 | -1.50% | 16.34 | 1.92% |
| 2025-08-13 | 45.63 | 46.35 | 45.36 | 45.95 | +0.37% | 15.06 | 1.76% |
| 2025-08-12 | 46.19 | 46.19 | 45.16 | 45.78 | -1.42% | 17.51 | 2.06% |
| 2025-08-11 | 44.75 | 46.73 | 44.45 | 46.44 | +6.18% | 32.24 | 3.79% |
| 2025-08-08 | 43.84 | 44.11 | 43.67 | 43.74 | -0.41% | 8.39 | 1.02% |
| 2025-08-07 | 44.30 | 44.83 | 43.66 | 43.92 | -0.45% | 13.84 | 1.68% |
| 2025-08-06 | 44.01 | 44.15 | 43.54 | 44.12 | +0.20% | 8.78 | 1.07% |
| 2025-08-05 | 43.96 | 44.18 | 43.73 | 44.03 | +0.23% | 9.53 | 1.16% |
| 2025-08-04 | 43.65 | 44.04 | 43.26 | 43.93 | +0.39% | 10.09 | 1.24% |
| 2025-08-01 | 44.19 | 44.62 | 43.55 | 43.76 | -0.86% | 13.56 | 1.65% |
| 2025-07-31 | 45.75 | 45.99 | 43.97 | 44.14 | -3.72% | 16.75 | 2.00% |
| 2025-07-30 | 47.33 | 47.44 | 45.63 | 45.84 | -3.36% | 14.86 | 1.72% |
| 2025-07-29 | 47.05 | 47.50 | 46.73 | 47.44 | +0.36% | 11.35 | 1.29% |
| 2025-07-28 | 46.77 | 48.14 | 46.55 | 47.27 | +0.68% | 15.24 | 1.72% |
| 2025-07-25 | 47.45 | 47.71 | 46.75 | 46.95 | -0.93% | 12.66 | 1.44% |
| 2025-07-24 | 45.81 | 47.82 | 45.81 | 47.39 | +3.12% | 21.63 | 2.46% |
| 2025-07-23 | 46.66 | 46.75 | 45.82 | 45.95 | -0.92% | 12.33 | 1.43% |