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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 78.20 | 80.65 | 78.00 | 79.00 | +0.51% | 33.95 | 2.30% |
| 2025-11-18 | 83.46 | 85.20 | 77.77 | 78.60 | -5.81% | 60.96 | 4.09% |
| 2025-11-17 | 82.88 | 86.00 | 82.20 | 83.45 | +1.03% | 43.89 | 2.82% |
| 2025-11-14 | 85.90 | 86.88 | 82.51 | 82.60 | -5.46% | 57.93 | 3.71% |
| 2025-11-13 | 80.50 | 89.89 | 80.40 | 87.37 | +9.19% | 93.03 | 5.81% |
| 2025-11-12 | 82.51 | 82.88 | 79.00 | 80.02 | -4.75% | 44.82 | 2.99% |
| 2025-11-11 | 84.24 | 87.60 | 83.35 | 84.01 | +0.19% | 48.72 | 3.06% |
| 2025-11-10 | 88.40 | 89.90 | 82.77 | 83.85 | -4.03% | 69.04 | 4.32% |
| 2025-11-07 | 85.00 | 88.80 | 83.20 | 87.37 | +2.60% | 69.26 | 4.30% |
| 2025-11-06 | 85.50 | 86.30 | 84.19 | 85.16 | -0.57% | 47.62 | 3.01% |
| 2025-11-05 | 77.00 | 86.37 | 76.50 | 85.65 | +8.03% | 74.85 | 4.85% |
| 2025-11-04 | 82.60 | 83.78 | 78.68 | 79.28 | -5.00% | 50.75 | 3.39% |
| 2025-11-03 | 82.04 | 85.50 | 80.50 | 83.45 | +0.32% | 59.25 | 3.83% |
| 2025-10-31 | 83.75 | 88.24 | 83.10 | 83.18 | -0.74% | 75.34 | 4.73% |
| 2025-10-30 | 83.60 | 86.93 | 81.85 | 83.80 | +0.25% | 88.88 | 5.67% |
| 2025-10-29 | 77.03 | 83.99 | 77.03 | 83.59 | +7.82% | 79.33 | 5.23% |
| 2025-10-28 | 76.92 | 79.44 | 76.92 | 77.53 | +0.83% | 52.76 | 3.63% |
| 2025-10-27 | 80.00 | 80.61 | 75.00 | 76.89 | -4.19% | 90.65 | 6.29% |
| 2025-10-24 | 78.56 | 80.30 | 77.50 | 80.25 | +2.24% | 55.26 | 3.75% |
| 2025-10-23 | 77.21 | 78.81 | 75.64 | 78.49 | +1.12% | 36.12 | 2.51% |