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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 68.26 | 69.80 | 68.21 | 68.69 | +1.16% | 42.37 | 3.07% |
| 2026-01-15 | 66.90 | 69.27 | 66.60 | 67.90 | +1.10% | 37.54 | 2.75% |
| 2026-01-14 | 66.66 | 69.07 | 66.39 | 67.16 | +0.80% | 49.03 | 3.62% |
| 2026-01-13 | 68.21 | 69.78 | 66.36 | 66.63 | -2.32% | 48.04 | 3.56% |
| 2026-01-12 | 68.50 | 69.65 | 66.18 | 68.21 | -1.49% | 49.90 | 3.69% |
| 2026-01-09 | 69.00 | 70.12 | 68.10 | 69.24 | +0.35% | 29.79 | 2.15% |
| 2026-01-08 | 69.00 | 70.19 | 68.24 | 69.00 | -0.99% | 29.78 | 2.15% |
| 2026-01-07 | 70.02 | 71.54 | 68.78 | 69.69 | +0.13% | 40.18 | 2.86% |
| 2026-01-06 | 69.47 | 70.50 | 68.58 | 69.60 | +0.91% | 34.10 | 2.45% |
| 2026-01-05 | 65.79 | 69.37 | 65.79 | 68.97 | +4.88% | 42.51 | 3.12% |
| 2025-12-31 | 67.76 | 68.30 | 65.60 | 65.76 | -2.87% | 30.08 | 2.25% |
| 2025-12-30 | 67.51 | 68.15 | 66.18 | 67.70 | -1.34% | 38.02 | 2.81% |
| 2025-12-29 | 71.33 | 71.33 | 68.32 | 68.62 | -4.43% | 44.00 | 3.17% |
| 2025-12-26 | 71.70 | 73.38 | 70.72 | 71.80 | +1.33% | 45.78 | 3.16% |
| 2025-12-25 | 70.28 | 71.10 | 69.50 | 70.86 | -0.37% | 24.51 | 1.73% |
| 2025-12-24 | 70.47 | 71.42 | 69.72 | 71.12 | +0.42% | 27.34 | 1.92% |
| 2025-12-23 | 69.04 | 71.99 | 68.80 | 70.82 | +2.62% | 38.74 | 2.72% |
| 2025-12-22 | 68.67 | 69.64 | 68.40 | 69.01 | +0.66% | 18.96 | 1.37% |
| 2025-12-19 | 69.13 | 69.19 | 67.50 | 68.56 | +0.01% | 18.79 | 1.36% |
| 2025-12-18 | 69.06 | 70.15 | 68.48 | 68.55 | -2.02% | 17.01 | 1.22% |