当前位置: 爱股网 > 股票行情 > 盛新锂能(002240)股票行情

盛新锂能(002240)股票行情

盛新锂能(002240)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

盛新锂能(002240)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	36.60	36.15	0.20	0.56%	35.06	36.84	484918	174399.95	5.31%
2026-03-24	36.00	35.95	0.50	1.41%	34.01	36.45	422659	148619.89	4.63%
2026-03-23	33.93	35.45	0.28	0.80%	33.58	36.70	527614	188449.59	5.78%
2026-03-20	35.66	35.17	-0.34	-0.96%	34.88	36.99	468699	168112.55	5.13%
2026-03-19	37.19	35.51	-2.52	-6.63%	35.01	37.48	509000	182515.34	5.58%
2026-03-18	38.63	38.03	-0.62	-1.60%	36.82	38.97	341309	128683.99	3.74%
2026-03-17	38.92	38.65	-0.38	-0.97%	37.70	39.87	265182	103316.76	2.90%
2026-03-16	39.97	39.03	-1.34	-3.32%	37.53	40.98	412307	160436.22	4.52%
2026-03-13	40.10	40.37	0.46	1.15%	40.03	42.20	395611	162549.30	4.33%
2026-03-12	41.10	39.91	-1.28	-3.11%	39.09	41.28	350953	139914.09	3.84%
2026-03-11	39.73	41.19	0.84	2.08%	39.38	41.63	408103	166719.25	4.47%
2026-03-10	40.25	40.35	0.70	1.77%	39.82	41.10	259119	104749.68	2.84%
2026-03-09	37.77	39.65	0.43	1.10%	37.13	40.08	327278	126615.44	3.59%
2026-03-06	39.75	39.22	-0.61	-1.53%	39.00	40.18	230017	90455.07	2.52%
2026-03-05	40.60	39.83	0.16	0.40%	39.00	41.39	320780	129055.09	3.51%
2026-03-04	38.90	39.67	0.28	0.71%	38.50	40.68	281729	112049.68	3.09%
2026-03-03	39.97	39.39	-1.34	-3.29%	39.15	41.29	491703	197346.98	5.39%
2026-03-02	42.14	40.73	-1.88	-4.41%	39.52	42.34	506418	205620.02	5.55%
2026-02-27	41.00	42.61	0.35	0.83%	41.00	42.98	516665	216951.55	5.66%
2026-02-26	45.50	42.26	-2.94	-6.50%	41.80	46.00	1002979	432531.03	10.99%
2026-02-25	42.37	45.20	3.22	7.67%	41.34	46.18	721991	321950.25	7.91%
2026-02-24	40.97	41.98	2.82	7.20%	40.38	42.00	525553	217220.86	5.76%
2026-02-13	37.58	39.16	0.31	0.80%	37.51	40.02	425800	167288.52	4.66%
2026-02-12	37.40	38.85	1.43	3.82%	37.01	39.17	495557	188121.27	5.43%
2026-02-11	35.41	37.42	1.85	5.20%	35.30	37.50	477053	175641.06	5.23%
2026-02-10	36.15	35.57	-0.78	-2.15%	34.41	36.15	368856	130421.29	4.04%
2026-02-09	36.90	36.35	-0.08	-0.22%	36.00	37.33	341761	124075.09	3.74%
2026-02-06	33.42	36.43	2.32	6.80%	32.83	36.95	543809	193693.72	5.96%
2026-02-05	35.40	34.11	-2.04	-5.64%	33.67	36.29	389478	134560.84	4.27%
2026-02-04	36.55	36.15	-0.18	-0.50%	35.60	36.72	296744	107070.27	3.25%
2026-02-03	36.30	36.33	1.37	3.92%	35.48	36.60	411711	148469.20	4.51%
2026-02-02	34.48	34.96	-0.59	-1.66%	34.47	36.80	428447	153178.73	4.69%
2026-01-30	36.85	35.55	-2.25	-5.95%	34.02	36.92	637872	224075.58	6.99%
2026-01-29	38.00	37.80	-1.30	-3.32%	37.36	38.85	529036	201190.33	5.80%
2026-01-28	39.00	39.10	-0.33	-0.84%	37.81	39.88	530396	205514.44	5.81%
2026-01-27	40.11	39.43	-0.67	-1.67%	37.61	41.40	610668	237321.67	6.69%
2026-01-26	42.16	40.10	-1.77	-4.23%	39.00	42.80	805706	330928.94	8.83%
2026-01-23	39.15	41.87	2.74	7.00%	38.71	41.99	826406	334538.62	9.05%
2026-01-22	37.49	39.13	1.80	4.82%	37.23	39.80	1025076	397746.25	11.23%
2026-01-21	33.61	37.33	3.39	9.99%	33.61	37.33	731883	266058.69	8.02%
2026-01-20	34.02	33.94	0.39	1.16%	33.01	34.98	603748	206329.33	6.61%
2026-01-19	33.14	33.55	0.42	1.27%	33.06	34.29	444529	149782.30	4.87%
2026-01-16	35.13	33.13	-1.95	-5.56%	33.00	35.53	660493	223052.14	7.24%
2026-01-15	34.60	35.08	-0.13	-0.37%	34.53	36.62	622986	222828.03	6.82%
2026-01-14	36.80	35.21	-2.30	-6.13%	34.86	37.96	906141	328930.19	9.93%
2026-01-13	37.63	37.51	0.41	1.11%	36.90	40.00	926205	355317.62	10.15%
2026-01-12	36.36	37.10	1.89	5.37%	36.10	37.45	690452	254381.31	7.56%
2026-01-09	35.20	35.21	-0.65	-1.81%	35.03	36.49	563255	200855.22	6.17%
2026-01-08	36.66	35.86	-0.76	-2.08%	35.02	38.19	659204	241137.92	7.22%
2026-01-07	37.61	36.62	-0.44	-1.19%	36.29	38.56	668876	249418.16	7.33%
2026-01-06	37.55	37.06	0.46	1.26%	36.20	37.89	793092	293893.09	8.69%
2026-01-05	34.51	36.60	2.17	6.30%	33.98	36.96	791655	281305.69	8.67%
2025-12-31	33.66	34.43	1.03	3.08%	33.66	36.15	777570	272506.47	8.52%
2025-12-30	32.01	33.40	0.37	1.12%	31.67	33.91	502118	165329.55	5.50%
2025-12-29	35.24	33.03	-2.18	-6.19%	32.98	35.60	726795	245493.42	7.96%
2025-12-26	36.00	35.21	0.91	2.65%	34.49	36.55	833286	295787.44	9.13%
2025-12-25	34.01	34.30	-1.37	-3.84%	33.78	34.95	672532	230197.41	7.37%
2025-12-24	35.45	35.67	-0.25	-0.70%	34.75	36.71	838850	298716.09	9.19%
2025-12-23	33.80	35.92	1.64	4.78%	33.42	36.97	1081422	378848.50	11.85%
2025-12-22	33.63	34.28	0.98	2.94%	32.95	35.14	1092384	370253.25	11.97%
2025-12-19	32.14	33.30	1.34	4.19%	31.03	33.78	903379	294785.22	9.90%
2025-12-18	32.44	31.96	-0.36	-1.11%	31.69	33.47	852347	276832.69	9.34%
2025-12-17	30.99	32.32	2.94	10.01%	30.33	32.32	765214	242134.83	8.38%
2025-12-16	29.51	29.38	-0.16	-0.54%	28.54	30.00	498352	146072.56	5.46%
2025-12-15	29.81	29.54	-0.45	-1.50%	29.00	31.01	660034	195717.48	7.23%
2025-12-12	33.43	29.99	-1.98	-6.19%	29.57	33.68	920214	284186.31	10.62%
2025-12-11	32.51	31.97	-0.36	-1.11%	31.93	33.32	623550	202991.25	7.20%
2025-12-10	31.16	32.33	1.82	5.97%	30.16	33.50	766752	245289.45	8.85%
2025-12-09	30.88	30.51	-0.69	-2.21%	30.32	31.50	396352	122254.68	4.58%
2025-12-08	29.60	31.20	1.60	5.41%	29.41	31.83	601515	186078.33	6.94%
2025-12-05	30.04	29.60	-0.70	-2.31%	29.36	30.50	454278	134966.36	5.24%
2025-12-04	30.54	30.30	-0.77	-2.48%	30.22	31.38	382974	117493.53	4.42%
2025-12-03	32.73	31.07	-1.65	-5.04%	30.76	32.90	594082	186868.19	6.86%
2025-12-02	33.69	32.72	-1.18	-3.48%	32.54	34.25	520000	172033.33	6.00%
2025-12-01	36.00	33.90	-1.36	-3.86%	33.66	36.20	804100	278862.50	9.28%
2025-11-28	33.10	35.26	2.36	7.17%	32.89	35.99	821585	286581.75	9.48%
2025-11-27	33.01	32.90	-0.49	-1.47%	32.30	33.75	762006	251822.41	8.80%
2025-11-26	34.83	33.39	-0.59	-1.74%	33.29	35.01	1018712	345683.91	11.76%
2025-11-25	31.13	33.98	1.01	3.06%	30.81	35.98	1640542	531746.50	18.94%
2025-11-24	32.97	32.97	-3.66	-9.99%	32.97	32.97	122699	40453.86	1.42%

深证大盘股票行情在线 K线走势图

盛新锂能(002240)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24