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
2026-03-27	38.50	42.23	3.84	10.00%	38.22	42.23	557384	225764.92	6.11%
2026-03-26	35.81	38.39	2.24	6.20%	35.70	38.87	671452	255054.56	7.36%
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%

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09