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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 70.00 | 73.40 | 70.00 | 71.13 | +0.47% | 82.14 | 5.73% |
| 2026-03-20 | 68.99 | 73.18 | 68.20 | 70.80 | +5.58% | 93.10 | 6.56% |
| 2026-03-19 | 67.19 | 69.66 | 66.72 | 67.06 | -0.67% | 38.66 | 2.85% |
| 2026-03-18 | 69.32 | 69.40 | 66.48 | 67.51 | -1.62% | 33.99 | 2.53% |
| 2026-03-17 | 69.70 | 71.43 | 68.48 | 68.62 | -1.90% | 45.08 | 3.23% |
| 2026-03-16 | 68.80 | 71.83 | 68.00 | 69.95 | +2.54% | 58.42 | 4.17% |
| 2026-03-13 | 68.69 | 70.36 | 67.96 | 68.22 | -1.26% | 49.14 | 3.55% |
| 2026-03-12 | 68.57 | 69.18 | 67.31 | 69.09 | +1.65% | 55.55 | 4.06% |
| 2026-03-11 | 62.76 | 69.67 | 62.70 | 67.97 | +7.92% | 84.29 | 6.27% |
| 2026-03-10 | 62.71 | 63.85 | 62.50 | 62.98 | +1.12% | 25.83 | 2.04% |
| 2026-03-09 | 59.70 | 62.50 | 58.36 | 62.28 | +3.28% | 36.12 | 2.96% |
| 2026-03-06 | 60.03 | 60.75 | 59.59 | 60.30 | -0.40% | 16.69 | 1.39% |
| 2026-03-05 | 61.60 | 61.94 | 60.18 | 60.54 | -0.46% | 20.80 | 1.71% |
| 2026-03-04 | 60.60 | 61.98 | 60.08 | 60.82 | -1.22% | 22.63 | 1.86% |
| 2026-03-03 | 62.46 | 64.32 | 61.52 | 61.57 | +0.26% | 41.57 | 3.31% |
| 2026-03-02 | 61.20 | 63.20 | 61.02 | 61.41 | -1.48% | 24.14 | 1.95% |
| 2026-02-27 | 61.66 | 62.60 | 61.60 | 62.33 | +0.27% | 19.27 | 1.55% |
| 2026-02-26 | 66.01 | 66.10 | 62.02 | 62.16 | -5.04% | 47.18 | 3.75% |
| 2026-02-25 | 64.50 | 66.50 | 64.20 | 65.46 | +1.52% | 32.47 | 2.47% |
| 2026-02-24 | 64.93 | 66.07 | 64.22 | 64.48 | +1.10% | 22.95 | 1.77% |