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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.32 | 72.78 | 67.92 | 71.98 | +4.38% | 75.41 | 5.10% |
| 2026-04-20 | 69.81 | 69.85 | 68.50 | 68.96 | -1.27% | 41.83 | 2.90% |
| 2026-04-17 | 70.48 | 71.46 | 69.35 | 69.85 | -1.59% | 45.50 | 3.14% |
| 2026-04-16 | 71.00 | 72.97 | 70.59 | 70.98 | +0.94% | 54.89 | 3.72% |
| 2026-04-15 | 72.50 | 72.85 | 69.88 | 70.32 | -2.74% | 49.75 | 3.40% |
| 2026-04-14 | 70.11 | 72.50 | 68.90 | 72.30 | +3.26% | 58.58 | 4.03% |
| 2026-04-13 | 68.88 | 71.85 | 68.74 | 70.02 | +1.36% | 60.18 | 4.14% |
| 2026-04-10 | 66.00 | 70.75 | 65.65 | 69.08 | +6.10% | 73.67 | 5.25% |
| 2026-04-09 | 65.98 | 66.95 | 64.01 | 65.11 | +1.34% | 41.44 | 3.12% |
| 2026-04-08 | 62.45 | 64.43 | 62.39 | 64.25 | +5.88% | 46.41 | 3.57% |
| 2026-04-07 | 60.03 | 61.28 | 59.55 | 60.68 | +1.13% | 21.15 | 1.71% |
| 2026-04-03 | 62.90 | 62.95 | 59.95 | 60.00 | -4.69% | 32.04 | 2.59% |
| 2026-04-02 | 61.58 | 64.36 | 61.54 | 62.95 | +0.59% | 40.30 | 3.18% |
| 2026-04-01 | 63.37 | 63.50 | 60.50 | 62.58 | +0.56% | 44.98 | 3.61% |
| 2026-03-31 | 67.15 | 67.50 | 61.88 | 62.23 | -9.93% | 76.97 | 6.00% |
| 2026-03-30 | 71.08 | 72.18 | 67.89 | 69.09 | -4.57% | 59.62 | 4.28% |
| 2026-03-27 | 69.79 | 72.74 | 68.98 | 72.40 | +3.43% | 65.08 | 4.58% |
| 2026-03-26 | 70.84 | 72.94 | 69.02 | 70.00 | -0.53% | 52.84 | 3.72% |
| 2026-03-25 | 71.11 | 71.28 | 68.61 | 70.37 | +0.39% | 47.41 | 3.39% |
| 2026-03-24 | 71.55 | 71.80 | 66.50 | 70.10 | -1.45% | 62.01 | 4.49% |