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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.68 | 46.83 | 45.45 | 46.38 | +1.17% | 17.04 | 1.97% |
| 2025-07-21 | 45.55 | 45.90 | 45.04 | 45.84 | +0.86% | 10.93 | 1.28% |
| 2025-07-18 | 44.90 | 46.08 | 44.90 | 45.45 | +1.33% | 17.71 | 2.08% |
| 2025-07-17 | 43.91 | 44.91 | 43.53 | 44.85 | +2.02% | 12.62 | 1.53% |
| 2025-07-16 | 44.37 | 44.54 | 43.75 | 43.97 | -0.90% | 8.34 | 1.01% |
| 2025-07-15 | 44.96 | 45.33 | 44.21 | 44.37 | -1.59% | 10.66 | 1.28% |
| 2025-07-14 | 45.19 | 45.80 | 45.03 | 45.08 | +0.42% | 8.35 | 0.99% |
| 2025-07-11 | 45.00 | 45.94 | 44.56 | 44.89 | -0.09% | 16.78 | 1.98% |
| 2025-07-10 | 44.98 | 45.18 | 44.43 | 44.93 | +0.11% | 9.62 | 1.15% |
| 2025-07-09 | 44.38 | 45.83 | 44.16 | 44.88 | +1.15% | 15.26 | 1.81% |
| 2025-07-08 | 43.70 | 45.00 | 43.70 | 44.38 | +1.00% | 15.04 | 1.82% |
| 2025-07-07 | 43.86 | 44.29 | 43.32 | 43.94 | -0.27% | 10.30 | 1.26% |
| 2025-07-04 | 46.05 | 46.20 | 43.59 | 44.06 | -4.72% | 20.51 | 2.45% |
| 2025-07-03 | 44.85 | 46.65 | 44.49 | 46.24 | +3.07% | 16.61 | 1.95% |
| 2025-07-02 | 45.21 | 45.25 | 44.56 | 44.86 | -0.88% | 6.73 | 0.81% |
| 2025-07-01 | 45.67 | 45.68 | 44.66 | 45.26 | -0.87% | 7.99 | 0.95% |
| 2025-06-30 | 45.43 | 46.29 | 45.23 | 45.66 | +1.91% | 11.96 | 1.40% |
| 2025-06-27 | 45.05 | 45.74 | 44.62 | 44.80 | +0.09% | 9.46 | 1.12% |
| 2025-06-26 | 45.73 | 46.35 | 44.68 | 44.76 | -2.18% | 12.37 | 1.46% |
| 2025-06-25 | 44.85 | 45.85 | 44.67 | 45.76 | +2.27% | 12.98 | 1.53% |