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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.66 | 44.82 | 43.44 | 44.74 | +2.26% | 12.76 | 1.54% |
| 2025-06-23 | 41.64 | 43.77 | 41.38 | 43.76 | +4.37% | 13.49 | 1.68% |
| 2025-06-20 | 42.26 | 43.52 | 41.91 | 41.92 | -0.87% | 9.92 | 1.24% |
| 2025-06-19 | 42.12 | 43.82 | 42.09 | 42.29 | +0.40% | 14.03 | 1.75% |
| 2025-06-18 | 42.16 | 42.57 | 41.96 | 42.12 | -0.28% | 6.61 | 0.84% |
| 2025-06-17 | 42.63 | 42.86 | 41.75 | 42.24 | -0.68% | 7.56 | 0.96% |
| 2025-06-16 | 42.49 | 42.67 | 42.31 | 42.53 | -0.26% | 5.55 | 0.70% |
| 2025-06-13 | 43.13 | 43.19 | 42.41 | 42.64 | -1.25% | 6.84 | 0.86% |
| 2025-06-12 | 43.67 | 43.77 | 42.97 | 43.18 | -1.34% | 6.74 | 0.83% |
| 2025-06-11 | 43.66 | 44.73 | 43.66 | 43.77 | +0.34% | 7.75 | 0.94% |
| 2025-06-10 | 44.85 | 45.10 | 43.16 | 43.62 | -2.80% | 10.46 | 1.27% |
| 2025-06-09 | 45.03 | 45.84 | 44.77 | 44.87 | -0.35% | 5.70 | 0.68% |
| 2025-06-06 | 46.33 | 46.39 | 45.00 | 45.03 | -2.04% | 5.85 | 0.69% |
| 2025-06-05 | 46.32 | 46.61 | 45.90 | 45.97 | -1.03% | 5.45 | 0.63% |
| 2025-06-04 | 44.95 | 46.63 | 44.95 | 46.45 | +3.53% | 9.36 | 1.09% |
| 2025-06-03 | 44.82 | 45.90 | 44.45 | 44.86 | -0.11% | 5.38 | 0.64% |
| 2025-05-30 | 45.35 | 45.79 | 44.88 | 44.91 | -1.03% | 4.91 | 0.58% |
| 2025-05-29 | 45.47 | 46.05 | 45.05 | 45.38 | -0.20% | 6.94 | 0.82% |
| 2025-05-28 | 46.50 | 46.50 | 45.32 | 45.47 | -1.57% | 6.10 | 0.71% |
| 2025-05-27 | 45.96 | 46.67 | 45.69 | 46.20 | +0.72% | 7.39 | 0.85% |