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 |
|---|
| 2025-08-01 | 15.53 | 15.82 | 0.30 | 1.93% | 15.51 | 15.97 | 326552 | 51478.31 | 3.77% |
| 2025-07-31 | 15.93 | 15.52 | -0.79 | -4.84% | 15.42 | 16.02 | 539037 | 84547.17 | 6.22% |
| 2025-07-30 | 16.34 | 16.31 | 0.09 | 0.55% | 16.01 | 16.65 | 531324 | 86739.55 | 6.13% |
| 2025-07-29 | 16.01 | 16.22 | 0.06 | 0.37% | 15.96 | 16.62 | 554015 | 90198.74 | 6.39% |
| 2025-07-28 | 16.22 | 16.16 | -0.39 | -2.36% | 15.90 | 16.74 | 714658 | 116018.29 | 8.25% |
| 2025-07-25 | 16.06 | 16.55 | 0.65 | 4.09% | 15.97 | 17.37 | 1098221 | 181668.86 | 12.67% |
| 2025-07-24 | 14.20 | 15.90 | 1.45 | 10.03% | 14.20 | 15.90 | 816333 | 124468.16 | 9.42% |
| 2025-07-23 | 14.83 | 14.45 | -0.27 | -1.83% | 14.40 | 15.10 | 536559 | 78957.38 | 6.19% |
| 2025-07-22 | 14.39 | 14.72 | 0.45 | 3.15% | 14.20 | 14.98 | 690388 | 100879.41 | 7.97% |
| 2025-07-21 | 14.20 | 14.27 | -0.14 | -0.97% | 14.05 | 14.43 | 744823 | 106137.18 | 8.59% |
| 2025-07-18 | 13.16 | 14.41 | 1.31 | 10.00% | 13.16 | 14.41 | 652234 | 92508.58 | 7.53% |
| 2025-07-17 | 12.80 | 13.10 | 0.34 | 2.66% | 12.68 | 13.15 | 281751 | 36489.37 | 3.25% |
| 2025-07-16 | 12.89 | 12.76 | -0.20 | -1.54% | 12.71 | 13.00 | 179204 | 22997.00 | 2.07% |
| 2025-07-15 | 13.02 | 12.96 | -0.55 | -4.07% | 12.82 | 13.33 | 420795 | 54780.13 | 4.86% |
| 2025-07-14 | 13.77 | 13.51 | 0.19 | 1.43% | 13.50 | 14.13 | 441303 | 60906.69 | 5.09% |
| 2025-07-11 | 13.45 | 13.32 | 0.01 | 0.08% | 13.28 | 13.68 | 373948 | 50339.76 | 4.31% |
| 2025-07-10 | 12.89 | 13.31 | 0.42 | 3.26% | 12.89 | 13.54 | 342416 | 45367.96 | 3.95% |
| 2025-07-09 | 13.04 | 12.89 | -0.15 | -1.15% | 12.85 | 13.04 | 137401 | 17772.06 | 1.59% |
| 2025-07-08 | 12.60 | 13.04 | 0.44 | 3.49% | 12.57 | 13.09 | 268121 | 34651.36 | 3.09% |
| 2025-07-07 | 12.65 | 12.60 | -0.08 | -0.63% | 12.56 | 12.73 | 100600 | 12694.59 | 1.16% |
| 2025-07-04 | 12.97 | 12.68 | -0.34 | -2.61% | 12.65 | 12.98 | 195934 | 24971.62 | 2.26% |
| 2025-07-03 | 12.96 | 13.02 | 0.07 | 0.54% | 12.75 | 13.15 | 283219 | 36729.60 | 3.27% |
| 2025-07-02 | 12.82 | 12.95 | 0.11 | 0.86% | 12.65 | 13.03 | 281808 | 36256.94 | 3.25% |
| 2025-07-01 | 12.83 | 12.84 | -0.04 | -0.31% | 12.57 | 12.84 | 202221 | 25693.95 | 2.33% |
| 2025-06-30 | 13.02 | 12.88 | 0.07 | 0.55% | 12.71 | 13.04 | 240739 | 30859.31 | 2.78% |
| 2025-06-27 | 12.92 | 12.81 | 0.04 | 0.31% | 12.78 | 13.15 | 325897 | 42161.60 | 3.76% |
| 2025-06-26 | 13.01 | 12.77 | -0.11 | -0.85% | 12.74 | 13.38 | 464975 | 60461.32 | 5.37% |
| 2025-06-25 | 13.10 | 12.88 | -0.05 | -0.39% | 12.80 | 13.23 | 465464 | 60343.04 | 5.37% |
| 2025-06-24 | 12.30 | 12.93 | 0.52 | 4.19% | 12.26 | 13.08 | 635479 | 81067.18 | 7.33% |
| 2025-06-23 | 12.22 | 12.41 | 0.15 | 1.22% | 12.17 | 12.48 | 427035 | 52583.80 | 4.93% |
| 2025-06-20 | 12.36 | 12.26 | -0.08 | -0.65% | 12.22 | 12.81 | 792862 | 99384.55 | 9.15% |
| 2025-06-19 | 11.19 | 12.34 | 1.12 | 9.98% | 11.17 | 12.34 | 737913 | 89753.74 | 8.51% |
| 2025-06-18 | 11.50 | 11.22 | -0.29 | -2.52% | 11.16 | 11.55 | 179205 | 20144.50 | 2.07% |
| 2025-06-17 | 11.26 | 11.51 | 0.26 | 2.31% | 11.23 | 11.75 | 215811 | 24866.24 | 2.49% |
| 2025-06-16 | 11.41 | 11.25 | -0.11 | -0.97% | 11.16 | 11.41 | 172117 | 19339.52 | 1.99% |
| 2025-06-13 | 11.89 | 11.36 | -0.52 | -4.38% | 11.36 | 11.93 | 278958 | 32289.03 | 3.22% |
| 2025-06-12 | 12.00 | 11.88 | -0.12 | -1.00% | 11.78 | 12.01 | 108553 | 12877.94 | 1.25% |
| 2025-06-11 | 11.71 | 12.00 | 0.27 | 2.30% | 11.69 | 12.09 | 149744 | 17972.01 | 1.73% |
| 2025-06-10 | 11.81 | 11.73 | -0.03 | -0.26% | 11.64 | 11.96 | 116796 | 13794.08 | 1.35% |
| 2025-06-09 | 11.71 | 11.76 | 0.10 | 0.86% | 11.65 | 11.82 | 82091 | 9647.25 | 0.95% |
| 2025-06-06 | 11.72 | 11.66 | -0.01 | -0.09% | 11.62 | 11.75 | 74209 | 8674.55 | 0.86% |
| 2025-06-05 | 11.78 | 11.67 | -0.12 | -1.02% | 11.59 | 11.82 | 103933 | 12132.35 | 1.20% |
| 2025-06-04 | 11.26 | 11.79 | 0.53 | 4.71% | 11.26 | 11.82 | 246131 | 28672.60 | 2.84% |
| 2025-06-03 | 11.14 | 11.26 | 0.06 | 0.54% | 11.12 | 11.30 | 78339 | 8775.15 | 0.90% |
| 2025-05-30 | 11.32 | 11.20 | -0.19 | -1.67% | 11.19 | 11.36 | 69284 | 7786.72 | 0.80% |
| 2025-05-29 | 11.28 | 11.39 | 0.10 | 0.89% | 11.22 | 11.41 | 56344 | 6396.83 | 0.65% |
| 2025-05-28 | 11.49 | 11.29 | -0.25 | -2.17% | 11.28 | 11.79 | 110882 | 12664.91 | 1.28% |
| 2025-05-27 | 11.31 | 11.54 | 0.20 | 1.76% | 11.28 | 11.57 | 95648 | 10928.34 | 1.10% |
| 2025-05-26 | 11.40 | 11.34 | -0.07 | -0.61% | 11.28 | 11.44 | 67480 | 7657.00 | 0.78% |
| 2025-05-23 | 11.46 | 11.41 | -0.09 | -0.78% | 11.41 | 11.80 | 126421 | 14692.61 | 1.46% |
| 2025-05-22 | 11.61 | 11.50 | -0.15 | -1.29% | 11.44 | 11.71 | 92695 | 10704.16 | 1.07% |
| 2025-05-21 | 11.61 | 11.65 | 0.04 | 0.34% | 11.56 | 11.77 | 83004 | 9701.71 | 0.96% |
| 2025-05-20 | 11.58 | 11.61 | 0.01 | 0.09% | 11.50 | 11.65 | 56905 | 6587.36 | 0.66% |
| 2025-05-19 | 11.55 | 11.60 | 0.04 | 0.35% | 11.38 | 11.66 | 59240 | 6817.36 | 0.68% |
| 2025-05-16 | 11.68 | 11.56 | -0.15 | -1.28% | 11.56 | 11.83 | 68914 | 8040.14 | 0.80% |
| 2025-05-15 | 11.88 | 11.71 | -0.23 | -1.93% | 11.71 | 11.91 | 73399 | 8665.79 | 0.85% |
| 2025-05-14 | 11.80 | 11.94 | 0.08 | 0.67% | 11.77 | 11.95 | 81940 | 9738.94 | 0.95% |
| 2025-05-13 | 11.87 | 11.86 | 0.08 | 0.68% | 11.75 | 11.96 | 81715 | 9682.48 | 0.94% |
| 2025-05-12 | 11.60 | 11.78 | 0.23 | 1.99% | 11.58 | 11.79 | 83426 | 9750.61 | 0.96% |
| 2025-05-09 | 11.62 | 11.55 | -0.07 | -0.60% | 11.45 | 11.62 | 51365 | 5917.95 | 0.59% |
| 2025-05-08 | 11.41 | 11.62 | 0.13 | 1.13% | 11.40 | 11.68 | 77862 | 9012.47 | 0.90% |
| 2025-05-07 | 11.58 | 11.49 | 0.02 | 0.17% | 11.40 | 11.70 | 83676 | 9622.76 | 0.97% |
| 2025-05-06 | 11.28 | 11.47 | 0.26 | 2.32% | 11.26 | 11.48 | 83980 | 9581.66 | 0.97% |
| 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% |
深证大盘股票行情在线 K线走势图
