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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.85 | 47.32 | 45.66 | 45.87 | -2.50% | 12.24 | 1.42% |
| 2025-05-23 | 47.41 | 48.64 | 47.05 | 47.05 | -1.11% | 10.61 | 1.19% |
| 2025-05-22 | 47.13 | 47.94 | 46.73 | 47.57 | +0.55% | 11.31 | 1.28% |
| 2025-05-21 | 46.35 | 48.50 | 46.16 | 47.32 | +1.80% | 18.45 | 2.08% |
| 2025-05-20 | 45.55 | 47.09 | 45.50 | 46.48 | +2.51% | 12.19 | 1.41% |
| 2025-05-19 | 44.98 | 45.40 | 44.32 | 45.34 | +1.54% | 7.20 | 0.86% |
| 2025-05-16 | 44.94 | 45.29 | 44.56 | 44.65 | -1.24% | 5.79 | 0.68% |
| 2025-05-15 | 45.55 | 45.92 | 45.04 | 45.22 | -0.97% | 8.78 | 1.02% |
| 2025-05-14 | 43.67 | 46.07 | 43.51 | 45.66 | +4.16% | 16.64 | 1.95% |
| 2025-05-13 | 44.36 | 44.36 | 43.65 | 43.84 | +0.47% | 8.03 | 0.97% |
| 2025-05-12 | 43.18 | 43.71 | 43.10 | 43.63 | +2.17% | 8.75 | 1.07% |
| 2025-05-09 | 42.79 | 43.08 | 42.20 | 42.70 | -0.21% | 5.90 | 0.73% |
| 2025-05-08 | 41.62 | 43.16 | 41.62 | 42.79 | +1.95% | 9.08 | 1.13% |
| 2025-05-07 | 42.49 | 43.35 | 41.69 | 41.97 | +0.14% | 8.72 | 1.09% |
| 2025-05-06 | 40.76 | 41.93 | 40.76 | 41.91 | +3.51% | 9.50 | 1.21% |