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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.00 | 65.00 | 63.73 | 63.78 | -2.00% | 20.18 | 1.57% |
| 2026-02-12 | 63.79 | 65.38 | 63.66 | 65.08 | +2.02% | 29.26 | 2.26% |
| 2026-02-11 | 63.22 | 64.80 | 62.90 | 63.79 | +0.66% | 19.78 | 1.55% |
| 2026-02-10 | 63.96 | 64.80 | 63.22 | 63.37 | -1.28% | 16.82 | 1.32% |
| 2026-02-09 | 63.78 | 64.63 | 63.30 | 64.19 | +1.04% | 23.06 | 1.81% |
| 2026-02-06 | 60.97 | 64.36 | 60.89 | 63.53 | +3.17% | 32.41 | 2.56% |
| 2026-02-05 | 63.21 | 63.40 | 61.01 | 61.58 | -3.71% | 25.89 | 2.09% |
| 2026-02-04 | 62.69 | 64.17 | 62.09 | 63.95 | +1.30% | 26.16 | 2.07% |
| 2026-02-03 | 63.61 | 63.80 | 61.80 | 63.13 | +0.32% | 25.37 | 2.03% |
| 2026-02-02 | 65.31 | 66.07 | 62.82 | 62.93 | -1.35% | 37.79 | 2.94% |
| 2026-01-30 | 60.71 | 64.10 | 59.58 | 63.79 | +5.07% | 55.02 | 4.41% |
| 2026-01-29 | 62.00 | 62.25 | 60.59 | 60.71 | -2.46% | 28.88 | 2.36% |
| 2026-01-28 | 63.80 | 63.83 | 61.20 | 62.24 | -3.05% | 41.49 | 3.33% |
| 2026-01-27 | 65.28 | 65.68 | 62.33 | 64.20 | -2.40% | 39.10 | 3.07% |
| 2026-01-26 | 68.03 | 68.50 | 65.75 | 65.78 | -1.45% | 40.55 | 3.03% |
| 2026-01-23 | 64.80 | 66.88 | 64.68 | 66.75 | +2.93% | 44.08 | 3.33% |
| 2026-01-22 | 66.90 | 68.30 | 64.59 | 64.85 | -2.98% | 45.00 | 3.43% |
| 2026-01-21 | 65.69 | 67.98 | 65.48 | 66.84 | +1.24% | 32.54 | 2.42% |
| 2026-01-20 | 68.25 | 68.50 | 65.38 | 66.02 | -2.91% | 38.51 | 2.90% |
| 2026-01-19 | 68.80 | 69.36 | 67.70 | 68.00 | -1.00% | 30.61 | 2.24% |