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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.35 | 70.25 | 67.99 | 69.96 | +3.29% | 23.45 | 1.68% |
| 2025-12-16 | 69.00 | 69.34 | 66.66 | 67.73 | -1.85% | 18.35 | 1.35% |
| 2025-12-15 | 70.96 | 71.86 | 68.68 | 69.01 | -2.80% | 21.43 | 1.53% |
| 2025-12-12 | 71.00 | 72.09 | 69.40 | 71.00 | +0.69% | 23.60 | 1.66% |
| 2025-12-11 | 71.30 | 73.50 | 70.50 | 70.51 | -0.98% | 27.93 | 1.92% |
| 2025-12-10 | 72.39 | 72.40 | 69.85 | 71.21 | -0.38% | 21.32 | 1.49% |
| 2025-12-09 | 72.00 | 73.00 | 70.94 | 71.48 | -0.86% | 23.05 | 1.59% |
| 2025-12-08 | 69.14 | 72.88 | 69.00 | 72.10 | +4.30% | 34.86 | 2.43% |
| 2025-12-05 | 70.25 | 70.25 | 68.50 | 69.13 | -0.56% | 21.36 | 1.64% |
| 2025-12-04 | 69.22 | 69.76 | 67.96 | 69.52 | +0.43% | 19.71 | 1.51% |
| 2025-12-03 | 70.65 | 71.40 | 68.88 | 69.22 | -2.02% | 21.76 | 1.65% |
| 2025-12-02 | 71.80 | 71.82 | 70.11 | 70.65 | -2.39% | 22.96 | 1.72% |
| 2025-12-01 | 71.79 | 73.37 | 71.32 | 72.38 | +1.36% | 27.46 | 2.01% |
| 2025-11-28 | 70.01 | 72.57 | 69.24 | 71.41 | -0.39% | 32.48 | 2.42% |
| 2025-11-27 | 72.35 | 74.80 | 71.58 | 71.69 | -0.94% | 35.03 | 2.58% |
| 2025-11-26 | 72.74 | 73.89 | 71.88 | 72.37 | -0.18% | 25.36 | 1.88% |
| 2025-11-25 | 72.50 | 73.96 | 71.96 | 72.50 | +1.44% | 25.45 | 1.88% |
| 2025-11-24 | 72.27 | 72.98 | 70.16 | 71.47 | -0.38% | 30.61 | 2.30% |
| 2025-11-21 | 74.10 | 75.00 | 71.74 | 71.74 | -5.98% | 39.52 | 2.91% |
| 2025-11-20 | 79.05 | 79.58 | 76.00 | 76.30 | -3.42% | 38.33 | 2.66% |