盛新锂能(002240)股票行情
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 |
|---|
| 2025-04-30 | 11.15 | 11.21 | 0.04 | 0.36% | 11.12 | 11.34 | 51343 | 5778.80 | 0.59% |
| 2025-04-29 | 11.11 | 11.17 | -0.03 | -0.27% | 11.10 | 11.25 | 48526 | 5430.32 | 0.56% |
| 2025-04-28 | 11.29 | 11.20 | -0.16 | -1.41% | 11.11 | 11.30 | 69225 | 7759.22 | 0.80% |
| 2025-04-25 | 11.46 | 11.36 | -0.25 | -2.15% | 11.33 | 11.55 | 109802 | 12534.33 | 1.27% |
| 2025-04-24 | 11.56 | 11.61 | 0.23 | 2.02% | 11.54 | 12.11 | 216420 | 25503.66 | 2.50% |
| 2025-04-23 | 11.39 | 11.38 | 0.04 | 0.35% | 11.30 | 11.47 | 49076 | 5577.20 | 0.57% |
| 2025-04-22 | 11.37 | 11.34 | -0.05 | -0.44% | 11.31 | 11.49 | 53919 | 6134.17 | 0.62% |
| 2025-04-21 | 11.26 | 11.39 | 0.09 | 0.80% | 11.22 | 11.44 | 36907 | 4194.99 | 0.43% |
| 2025-04-18 | 11.28 | 11.30 | 0.00 | 0.00% | 11.16 | 11.33 | 41604 | 4676.89 | 0.48% |
| 2025-04-17 | 11.24 | 11.30 | -0.03 | -0.26% | 11.22 | 11.43 | 43038 | 4890.26 | 0.50% |
| 2025-04-16 | 11.48 | 11.33 | -0.22 | -1.90% | 11.21 | 11.54 | 59253 | 6727.55 | 0.68% |
| 2025-04-15 | 11.58 | 11.55 | -0.03 | -0.26% | 11.50 | 11.65 | 46455 | 5369.19 | 0.54% |
| 2025-04-14 | 11.62 | 11.58 | 0.05 | 0.43% | 11.53 | 11.72 | 72875 | 8475.52 | 0.84% |
| 2025-04-11 | 11.40 | 11.53 | 0.03 | 0.26% | 11.36 | 11.66 | 70065 | 8109.09 | 0.81% |
| 2025-04-10 | 11.54 | 11.50 | 0.15 | 1.32% | 11.47 | 11.69 | 89613 | 10369.28 | 1.03% |
| 2025-04-09 | 11.10 | 11.35 | 0.10 | 0.89% | 10.62 | 11.40 | 115634 | 12796.15 | 1.33% |
| 2025-04-08 | 11.22 | 11.25 | -0.27 | -2.34% | 10.96 | 11.42 | 144756 | 16175.59 | 1.67% |
| 2025-04-07 | 12.18 | 11.52 | -1.28 | -10.00% | 11.52 | 12.26 | 115368 | 13516.20 | 1.33% |
| 2025-04-03 | 12.71 | 12.80 | -0.02 | -0.16% | 12.69 | 12.91 | 58688 | 7518.95 | 0.68% |
| 2025-04-02 | 12.72 | 12.82 | 0.01 | 0.08% | 12.61 | 12.89 | 52004 | 6661.27 | 0.60% |
| 2025-04-01 | 12.73 | 12.81 | 0.09 | 0.71% | 12.71 | 12.86 | 51624 | 6606.29 | 0.60% |
| 2025-03-31 | 12.83 | 12.72 | -0.18 | -1.40% | 12.56 | 12.86 | 75513 | 9602.56 | 0.87% |
| 2025-03-28 | 13.13 | 12.90 | -0.21 | -1.60% | 12.86 | 13.16 | 73963 | 9582.90 | 0.85% |
| 2025-03-27 | 13.20 | 13.11 | -0.12 | -0.91% | 13.01 | 13.26 | 66340 | 8712.24 | 0.77% |
| 2025-03-26 | 13.29 | 13.23 | -0.06 | -0.45% | 13.22 | 13.41 | 69660 | 9279.15 | 0.80% |
| 2025-03-25 | 13.19 | 13.29 | 0.15 | 1.14% | 13.08 | 13.34 | 86760 | 11474.40 | 1.00% |
| 2025-03-24 | 13.21 | 13.14 | -0.07 | -0.53% | 12.92 | 13.23 | 108353 | 14121.58 | 1.25% |
| 2025-03-21 | 13.45 | 13.21 | -0.30 | -2.22% | 13.21 | 13.55 | 104769 | 13976.56 | 1.21% |
| 2025-03-20 | 13.65 | 13.51 | -0.14 | -1.03% | 13.49 | 13.65 | 90661 | 12293.24 | 1.05% |
| 2025-03-19 | 13.74 | 13.65 | -0.13 | -0.94% | 13.55 | 13.75 | 86035 | 11719.25 | 0.99% |
| 2025-03-18 | 13.81 | 13.78 | -0.01 | -0.07% | 13.71 | 13.88 | 117294 | 16190.57 | 1.35% |
| 2025-03-17 | 13.71 | 13.79 | 0.12 | 0.88% | 13.61 | 13.82 | 125315 | 17223.48 | 1.45% |
| 2025-03-14 | 13.53 | 13.67 | 0.22 | 1.64% | 13.41 | 13.68 | 144520 | 19656.23 | 1.67% |
| 2025-03-13 | 13.59 | 13.45 | -0.11 | -0.81% | 13.37 | 13.68 | 115085 | 15505.97 | 1.33% |
| 2025-03-12 | 13.81 | 13.56 | -0.22 | -1.60% | 13.55 | 13.86 | 133045 | 18125.14 | 1.54% |
| 2025-03-11 | 13.46 | 13.78 | 0.16 | 1.17% | 13.39 | 13.83 | 157171 | 21457.49 | 1.81% |
| 2025-03-10 | 13.49 | 13.62 | 0.14 | 1.04% | 13.39 | 13.70 | 111210 | 15062.13 | 1.28% |
| 2025-03-07 | 13.51 | 13.48 | -0.08 | -0.59% | 13.44 | 13.72 | 139665 | 18990.87 | 1.61% |
| 2025-03-06 | 13.38 | 13.56 | 0.25 | 1.88% | 13.37 | 13.63 | 151160 | 20418.43 | 1.74% |
| 2025-03-05 | 13.60 | 13.31 | -0.29 | -2.13% | 13.21 | 13.61 | 134972 | 17965.62 | 1.56% |
| 2025-03-04 | 13.75 | 13.60 | -0.29 | -2.09% | 13.43 | 13.77 | 163655 | 22181.48 | 1.89% |
| 2025-03-03 | 13.45 | 13.89 | 0.55 | 4.12% | 13.40 | 14.10 | 292782 | 40809.73 | 3.38% |
| 2025-02-28 | 13.68 | 13.34 | -0.42 | -3.05% | 13.34 | 13.89 | 155351 | 21133.26 | 1.79% |
| 2025-02-27 | 13.69 | 13.76 | 0.07 | 0.51% | 13.55 | 13.97 | 199598 | 27413.20 | 2.30% |
| 2025-02-26 | 13.44 | 13.69 | 0.22 | 1.63% | 13.38 | 13.69 | 139176 | 18955.41 | 1.61% |
| 2025-02-25 | 13.35 | 13.47 | 0.02 | 0.15% | 13.31 | 13.72 | 123555 | 16771.18 | 1.43% |
| 2025-02-24 | 13.56 | 13.45 | -0.11 | -0.81% | 13.36 | 13.64 | 109473 | 14752.32 | 1.26% |
| 2025-02-21 | 13.46 | 13.56 | 0.10 | 0.74% | 13.35 | 13.63 | 99334 | 13429.80 | 1.15% |
| 2025-02-20 | 13.39 | 13.46 | 0.02 | 0.15% | 13.27 | 13.55 | 90916 | 12192.36 | 1.05% |
| 2025-02-19 | 13.25 | 13.44 | 0.19 | 1.43% | 13.20 | 13.46 | 97008 | 12970.11 | 1.12% |
| 2025-02-18 | 13.60 | 13.25 | -0.24 | -1.78% | 13.24 | 13.67 | 118431 | 15976.66 | 1.37% |
| 2025-02-17 | 13.63 | 13.49 | -0.18 | -1.32% | 13.40 | 13.76 | 96580 | 13053.18 | 1.11% |
| 2025-02-14 | 13.55 | 13.67 | 0.12 | 0.89% | 13.54 | 14.06 | 116954 | 16102.92 | 1.35% |
| 2025-02-13 | 13.54 | 13.55 | -0.09 | -0.66% | 13.50 | 13.87 | 149956 | 20525.54 | 1.73% |
| 2025-02-12 | 13.25 | 13.64 | 0.39 | 2.94% | 13.15 | 13.90 | 210299 | 28407.23 | 2.43% |
| 2025-02-11 | 13.60 | 13.25 | -0.39 | -2.86% | 13.14 | 13.60 | 114612 | 15239.82 | 1.32% |
| 2025-02-10 | 13.44 | 13.64 | 0.21 | 1.56% | 13.28 | 13.65 | 110276 | 14854.85 | 1.27% |
| 2025-02-07 | 13.25 | 13.43 | 0.17 | 1.28% | 13.20 | 13.57 | 117756 | 15810.86 | 1.36% |
| 2025-02-06 | 12.89 | 13.26 | 0.36 | 2.79% | 12.77 | 13.28 | 103360 | 13553.72 | 1.19% |
| 2025-02-05 | 12.86 | 12.90 | 0.13 | 1.02% | 12.76 | 13.04 | 70591 | 9123.12 | 0.81% |
| 2025-01-27 | 12.99 | 12.77 | -0.22 | -1.69% | 12.77 | 13.14 | 72286 | 9353.14 | 0.83% |
| 2025-01-24 | 12.85 | 12.99 | 0.17 | 1.33% | 12.70 | 13.12 | 93774 | 12150.69 | 1.08% |
| 2025-01-23 | 13.14 | 12.82 | -0.20 | -1.54% | 12.82 | 13.34 | 87094 | 11405.90 | 1.00% |
| 2025-01-22 | 13.15 | 13.02 | -0.23 | -1.74% | 12.94 | 13.18 | 60337 | 7858.49 | 0.70% |
| 2025-01-21 | 13.56 | 13.25 | -0.28 | -2.07% | 13.18 | 13.62 | 64600 | 8584.53 | 0.75% |
| 2025-01-20 | 13.54 | 13.53 | 0.01 | 0.07% | 13.48 | 13.69 | 72939 | 9889.39 | 0.84% |
| 2025-01-17 | 13.42 | 13.52 | 0.06 | 0.45% | 13.42 | 13.89 | 85130 | 11571.28 | 0.98% |
| 2025-01-16 | 13.58 | 13.46 | -0.17 | -1.25% | 13.27 | 13.81 | 151444 | 20539.23 | 1.75% |
| 2025-01-15 | 13.39 | 13.63 | 0.23 | 1.72% | 13.17 | 13.90 | 178775 | 24316.95 | 2.06% |
| 2025-01-14 | 13.11 | 13.40 | 0.32 | 2.45% | 13.05 | 13.46 | 99722 | 13262.43 | 1.15% |
| 2025-01-13 | 12.70 | 13.08 | 0.31 | 2.43% | 12.65 | 13.23 | 89278 | 11628.89 | 1.03% |
| 2025-01-10 | 13.20 | 12.77 | -0.41 | -3.11% | 12.77 | 13.30 | 64268 | 8358.87 | 0.74% |
| 2025-01-09 | 13.05 | 13.18 | 0.06 | 0.46% | 13.01 | 13.27 | 68101 | 8979.16 | 0.79% |
| 2025-01-08 | 13.40 | 13.12 | -0.34 | -2.53% | 12.88 | 13.47 | 104421 | 13687.46 | 1.20% |
| 2025-01-07 | 13.17 | 13.46 | 0.31 | 2.36% | 12.93 | 13.51 | 113164 | 15033.52 | 1.31% |
| 2025-01-06 | 13.27 | 13.15 | 0.18 | 1.39% | 13.05 | 13.49 | 119858 | 15873.64 | 1.38% |
| 2025-01-03 | 13.40 | 12.97 | -0.46 | -3.43% | 12.90 | 13.57 | 125085 | 16563.47 | 1.44% |
| 2025-01-02 | 13.78 | 13.43 | -0.35 | -2.54% | 13.29 | 13.93 | 100168 | 13655.45 | 1.16% |
| 2024-12-31 | 14.30 | 13.78 | -0.52 | -3.64% | 13.78 | 14.36 | 88280 | 12334.62 | 1.02% |
| 2024-12-30 | 14.29 | 14.30 | 0.00 | 0.00% | 14.11 | 14.36 | 86158 | 12243.29 | 0.99% |
深证大盘股票行情在线 K线走势图
