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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 74.23 | 74.68 | 71.50 | 73.54 | -0.19% | 65.52 | 4.81% |
| 2025-09-15 | 75.74 | 80.68 | 73.42 | 73.68 | +0.15% | 103.41 | 7.20% |
| 2025-09-12 | 71.77 | 76.73 | 70.77 | 73.57 | +2.94% | 90.69 | 6.61% |
| 2025-09-11 | 69.67 | 72.47 | 67.91 | 71.47 | +2.21% | 75.31 | 5.69% |
| 2025-09-10 | 69.77 | 71.07 | 68.78 | 69.92 | -2.88% | 76.40 | 5.86% |
| 2025-09-09 | 72.86 | 74.64 | 71.37 | 72.00 | -3.63% | 76.74 | 5.65% |
| 2025-09-08 | 80.74 | 80.74 | 72.74 | 74.71 | -3.91% | 137.71 | 9.74% |
| 2025-09-05 | 67.78 | 78.64 | 66.78 | 77.75 | +16.59% | 123.57 | 9.16% |
| 2025-09-04 | 65.87 | 72.53 | 65.07 | 66.68 | +4.51% | 106.75 | 8.39% |
| 2025-09-03 | 57.67 | 65.35 | 57.66 | 63.80 | +12.08% | 88.07 | 7.44% |
| 2025-09-02 | 55.63 | 57.70 | 55.12 | 56.92 | +2.22% | 41.63 | 3.96% |
| 2025-09-01 | 57.26 | 57.95 | 55.32 | 55.69 | -2.31% | 38.20 | 3.65% |
| 2025-08-29 | 53.43 | 58.81 | 53.36 | 57.00 | +6.84% | 58.44 | 5.54% |
| 2025-08-28 | 52.83 | 54.61 | 51.83 | 53.36 | +0.53% | 36.40 | 3.66% |
| 2025-08-27 | 50.19 | 56.50 | 50.04 | 53.08 | +5.76% | 61.37 | 6.15% |
| 2025-08-26 | 49.33 | 51.33 | 48.64 | 50.19 | +0.96% | 28.53 | 3.05% |
| 2025-08-25 | 48.68 | 50.57 | 48.11 | 49.71 | +2.82% | 33.67 | 3.65% |
| 2025-08-22 | 47.05 | 50.09 | 46.96 | 48.34 | +0.89% | 33.93 | 3.72% |
| 2025-08-21 | 48.40 | 48.58 | 47.66 | 47.91 | -0.89% | 14.96 | 1.66% |
| 2025-08-20 | 47.03 | 48.41 | 46.88 | 48.34 | +1.83% | 18.05 | 2.03% |