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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 77.63 | 79.20 | 76.00 | 77.62 | -1.31% | 32.22 | 2.24% |
| 2025-10-21 | 77.36 | 79.18 | 76.31 | 78.65 | +2.82% | 42.12 | 2.89% |
| 2025-10-20 | 77.65 | 79.29 | 75.63 | 76.49 | +0.26% | 43.01 | 2.99% |
| 2025-10-17 | 82.58 | 83.00 | 76.28 | 76.29 | -8.91% | 56.86 | 3.90% |
| 2025-10-16 | 80.28 | 84.87 | 79.36 | 83.75 | +3.10% | 62.86 | 4.07% |
| 2025-10-15 | 79.00 | 81.49 | 76.75 | 81.23 | +2.76% | 45.12 | 3.07% |
| 2025-10-14 | 83.45 | 85.64 | 77.58 | 79.05 | -5.18% | 67.80 | 4.47% |
| 2025-10-13 | 76.20 | 83.98 | 76.00 | 83.37 | +3.72% | 66.55 | 4.39% |
| 2025-10-10 | 88.10 | 88.29 | 79.89 | 80.38 | -10.96% | 83.49 | 5.42% |
| 2025-10-09 | 91.14 | 94.44 | 88.10 | 90.27 | -0.80% | 82.51 | 4.87% |
| 2025-09-30 | 83.00 | 91.98 | 82.60 | 91.00 | +8.75% | 94.61 | 5.85% |
| 2025-09-29 | 79.99 | 86.70 | 79.99 | 83.68 | +8.30% | 89.97 | 5.81% |
| 2025-09-26 | 79.79 | 82.02 | 77.20 | 77.27 | -4.93% | 58.31 | 3.95% |
| 2025-09-25 | 76.04 | 83.88 | 76.03 | 81.28 | +6.47% | 98.46 | 6.62% |
| 2025-09-24 | 73.71 | 77.48 | 71.87 | 76.34 | +3.43% | 73.95 | 5.29% |
| 2025-09-23 | 71.81 | 76.88 | 71.79 | 73.81 | +2.79% | 80.32 | 5.80% |
| 2025-09-22 | 71.30 | 72.78 | 70.60 | 71.81 | +0.56% | 32.62 | 2.45% |
| 2025-09-19 | 70.44 | 73.86 | 70.30 | 71.41 | +1.32% | 56.83 | 4.22% |
| 2025-09-18 | 72.82 | 73.60 | 69.18 | 70.48 | -4.71% | 70.74 | 5.31% |
| 2025-09-17 | 72.87 | 75.64 | 71.75 | 73.96 | +0.57% | 66.51 | 4.85% |