蔚蓝锂芯(002245)股票行情
蔚蓝锂芯(002245)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 | 14.45 | 14.55 | 0.11 | 0.76% | 14.39 | 14.75 | 408702 | 59568.56 | 3.76% |
| 2025-07-31 | 14.52 | 14.44 | -0.14 | -0.96% | 14.32 | 14.85 | 445804 | 64850.86 | 4.10% |
| 2025-07-30 | 14.88 | 14.58 | -0.33 | -2.21% | 14.40 | 14.90 | 461545 | 67407.24 | 4.25% |
| 2025-07-29 | 14.62 | 14.91 | 0.19 | 1.29% | 14.59 | 15.07 | 643573 | 95844.58 | 5.92% |
| 2025-07-28 | 14.22 | 14.72 | 0.59 | 4.18% | 14.15 | 14.84 | 961234 | 140576.66 | 8.84% |
| 2025-07-25 | 14.20 | 14.13 | -0.07 | -0.49% | 14.08 | 14.29 | 333785 | 47277.45 | 3.07% |
| 2025-07-24 | 14.08 | 14.20 | 0.07 | 0.50% | 14.07 | 14.36 | 438417 | 62219.80 | 4.03% |
| 2025-07-23 | 14.20 | 14.13 | -0.15 | -1.05% | 14.00 | 14.33 | 448342 | 63535.72 | 4.12% |
| 2025-07-22 | 14.20 | 14.28 | -0.01 | -0.07% | 14.08 | 14.60 | 705319 | 100733.78 | 6.49% |
| 2025-07-21 | 14.42 | 14.29 | 0.17 | 1.20% | 14.17 | 14.57 | 787641 | 112938.59 | 7.24% |
| 2025-07-18 | 13.90 | 14.12 | 0.19 | 1.36% | 13.89 | 14.38 | 656632 | 92824.95 | 6.04% |
| 2025-07-17 | 13.86 | 13.93 | 0.01 | 0.07% | 13.75 | 13.96 | 335025 | 46562.12 | 3.08% |
| 2025-07-16 | 14.08 | 13.92 | -0.03 | -0.22% | 13.85 | 14.19 | 402898 | 56375.54 | 3.71% |
| 2025-07-15 | 13.88 | 13.95 | 0.22 | 1.60% | 13.74 | 14.28 | 742702 | 104153.42 | 6.83% |
| 2025-07-14 | 13.81 | 13.73 | 0.22 | 1.63% | 13.70 | 14.25 | 912057 | 127118.88 | 8.39% |
| 2025-07-11 | 13.60 | 13.51 | -0.21 | -1.53% | 13.32 | 13.66 | 399423 | 53808.11 | 3.67% |
| 2025-07-10 | 13.71 | 13.72 | -0.03 | -0.22% | 13.53 | 13.96 | 436560 | 59751.63 | 4.02% |
| 2025-07-09 | 13.68 | 13.75 | 0.11 | 0.81% | 13.58 | 13.99 | 615332 | 84731.66 | 5.66% |
| 2025-07-08 | 13.37 | 13.64 | 0.13 | 0.96% | 13.25 | 13.74 | 571360 | 77601.59 | 5.26% |
| 2025-07-07 | 13.59 | 13.51 | -0.05 | -0.37% | 13.48 | 14.03 | 789929 | 108431.42 | 7.27% |
| 2025-07-04 | 13.23 | 13.56 | 0.29 | 2.19% | 13.20 | 13.92 | 849532 | 115464.05 | 7.81% |
| 2025-07-03 | 13.35 | 13.27 | -0.12 | -0.90% | 13.02 | 13.38 | 441113 | 58129.82 | 4.06% |
| 2025-07-02 | 13.42 | 13.39 | -0.12 | -0.89% | 13.14 | 13.58 | 670577 | 89360.39 | 6.17% |
| 2025-07-01 | 13.32 | 13.51 | 0.68 | 5.30% | 13.02 | 13.65 | 1131256 | 151317.69 | 10.40% |
| 2025-06-30 | 12.77 | 12.83 | 0.12 | 0.94% | 12.59 | 12.83 | 355349 | 45147.89 | 3.27% |
| 2025-06-27 | 12.81 | 12.71 | -0.06 | -0.47% | 12.69 | 13.04 | 484562 | 62189.18 | 4.46% |
| 2025-06-26 | 12.54 | 12.77 | 0.23 | 1.83% | 12.52 | 13.40 | 897629 | 116943.74 | 8.26% |
| 2025-06-25 | 12.35 | 12.54 | 0.24 | 1.95% | 12.31 | 12.58 | 507697 | 63347.12 | 4.67% |
| 2025-06-24 | 11.84 | 12.30 | 0.49 | 4.15% | 11.84 | 12.36 | 464730 | 56623.34 | 4.27% |
| 2025-06-23 | 11.50 | 11.81 | 0.21 | 1.81% | 11.45 | 11.83 | 230191 | 27042.58 | 2.12% |
| 2025-06-20 | 11.61 | 11.60 | -0.01 | -0.09% | 11.58 | 11.92 | 228125 | 26774.43 | 2.10% |
| 2025-06-19 | 11.72 | 11.61 | -0.29 | -2.44% | 11.46 | 11.96 | 272699 | 31953.01 | 2.51% |
| 2025-06-18 | 11.90 | 11.90 | -0.04 | -0.34% | 11.74 | 11.93 | 157371 | 18622.42 | 1.45% |
| 2025-06-17 | 11.93 | 11.94 | 0.08 | 0.67% | 11.85 | 12.02 | 169192 | 20201.59 | 1.56% |
| 2025-06-16 | 11.78 | 11.86 | 0.02 | 0.17% | 11.73 | 11.95 | 130138 | 15459.11 | 1.20% |
| 2025-06-13 | 12.02 | 11.84 | -0.24 | -1.99% | 11.78 | 12.05 | 253055 | 30070.13 | 2.33% |
| 2025-06-12 | 12.20 | 12.08 | -0.12 | -0.98% | 12.03 | 12.20 | 217575 | 26300.28 | 2.00% |
| 2025-06-11 | 12.19 | 12.20 | 0.00 | 0.00% | 12.16 | 12.43 | 235460 | 28960.05 | 2.17% |
| 2025-06-10 | 12.31 | 12.20 | -0.14 | -1.13% | 12.07 | 12.44 | 282536 | 34679.29 | 2.60% |
| 2025-06-09 | 12.21 | 12.34 | 0.11 | 0.90% | 12.20 | 12.42 | 193093 | 23846.77 | 1.78% |
| 2025-06-06 | 12.27 | 12.23 | -0.03 | -0.24% | 12.18 | 12.36 | 178516 | 21890.08 | 1.64% |
| 2025-06-05 | 12.19 | 12.26 | 0.07 | 0.57% | 12.07 | 12.28 | 204437 | 24916.11 | 1.88% |
| 2025-06-04 | 12.05 | 12.19 | 0.14 | 1.16% | 12.04 | 12.39 | 222019 | 27141.55 | 2.04% |
| 2025-06-03 | 12.03 | 12.05 | -0.03 | -0.25% | 11.97 | 12.14 | 148996 | 17987.74 | 1.37% |
| 2025-05-30 | 12.29 | 12.08 | -0.24 | -1.95% | 12.03 | 12.29 | 189831 | 22974.77 | 1.75% |
| 2025-05-29 | 12.13 | 12.32 | 0.16 | 1.32% | 12.13 | 12.35 | 196107 | 24103.70 | 1.80% |
| 2025-05-28 | 12.30 | 12.16 | -0.13 | -1.06% | 12.14 | 12.36 | 180509 | 22041.72 | 1.66% |
| 2025-05-27 | 12.43 | 12.29 | -0.14 | -1.13% | 12.23 | 12.55 | 202698 | 25008.27 | 1.86% |
| 2025-05-26 | 12.39 | 12.43 | 0.03 | 0.24% | 12.30 | 12.49 | 181150 | 22467.39 | 1.67% |
| 2025-05-23 | 12.71 | 12.40 | -0.30 | -2.36% | 12.38 | 12.81 | 318508 | 40093.04 | 2.93% |
| 2025-05-22 | 13.08 | 12.70 | -0.47 | -3.57% | 12.68 | 13.08 | 393080 | 50448.76 | 3.62% |
| 2025-05-21 | 12.86 | 13.17 | 0.26 | 2.01% | 12.84 | 13.28 | 577622 | 75856.09 | 5.31% |
| 2025-05-20 | 12.88 | 12.91 | 0.07 | 0.55% | 12.72 | 12.96 | 183579 | 23653.26 | 1.69% |
| 2025-05-19 | 12.91 | 12.90 | -0.04 | -0.31% | 12.62 | 12.95 | 220248 | 28149.84 | 2.03% |
| 2025-05-16 | 12.92 | 12.94 | -0.03 | -0.23% | 12.91 | 13.10 | 205530 | 26703.61 | 1.89% |
| 2025-05-15 | 13.30 | 12.97 | -0.36 | -2.70% | 12.96 | 13.30 | 275232 | 35914.32 | 2.53% |
| 2025-05-14 | 13.31 | 13.33 | 0.02 | 0.15% | 13.17 | 13.41 | 280228 | 37248.66 | 2.58% |
| 2025-05-13 | 13.61 | 13.31 | -0.13 | -0.97% | 13.27 | 13.68 | 361932 | 48497.39 | 3.33% |
| 2025-05-12 | 13.36 | 13.44 | 0.33 | 2.52% | 13.25 | 13.54 | 497676 | 66701.84 | 4.58% |
| 2025-05-09 | 13.24 | 13.11 | -0.13 | -0.98% | 12.91 | 13.24 | 286622 | 37401.84 | 2.64% |
| 2025-05-08 | 13.00 | 13.24 | 0.18 | 1.38% | 12.92 | 13.25 | 322722 | 42527.65 | 2.97% |
| 2025-05-07 | 13.31 | 13.06 | -0.07 | -0.53% | 12.90 | 13.38 | 385773 | 50583.86 | 3.55% |
| 2025-05-06 | 12.81 | 13.13 | 0.45 | 3.55% | 12.80 | 13.15 | 416885 | 54300.43 | 3.83% |
| 2025-04-30 | 12.50 | 12.68 | 0.21 | 1.68% | 12.49 | 12.77 | 297388 | 37661.68 | 2.74% |
| 2025-04-29 | 12.29 | 12.47 | 0.11 | 0.89% | 12.21 | 12.53 | 197753 | 24592.54 | 1.82% |
| 2025-04-28 | 12.55 | 12.36 | -0.20 | -1.59% | 12.33 | 12.61 | 246680 | 30576.64 | 2.27% |
| 2025-04-25 | 12.65 | 12.56 | -0.07 | -0.55% | 12.50 | 12.76 | 263383 | 33243.24 | 2.42% |
| 2025-04-24 | 12.94 | 12.63 | -0.24 | -1.86% | 12.61 | 12.96 | 336298 | 42829.32 | 3.09% |
| 2025-04-23 | 12.88 | 12.87 | 0.20 | 1.58% | 12.70 | 12.98 | 426177 | 54762.82 | 3.92% |
| 2025-04-22 | 12.80 | 12.67 | -0.25 | -1.93% | 12.63 | 12.88 | 390495 | 49648.84 | 3.59% |
| 2025-04-21 | 12.36 | 12.92 | 0.56 | 4.53% | 12.28 | 12.92 | 450803 | 57246.41 | 4.15% |
| 2025-04-18 | 12.23 | 12.36 | 0.13 | 1.06% | 12.10 | 12.40 | 267671 | 32895.53 | 2.46% |
| 2025-04-17 | 12.21 | 12.23 | -0.06 | -0.49% | 12.19 | 12.39 | 236919 | 29122.22 | 2.18% |
| 2025-04-16 | 12.59 | 12.29 | -0.29 | -2.31% | 12.16 | 12.68 | 361368 | 44752.54 | 3.32% |
| 2025-04-15 | 12.57 | 12.58 | -0.02 | -0.16% | 12.48 | 12.86 | 398541 | 50528.39 | 3.67% |
| 2025-04-14 | 12.66 | 12.60 | 0.26 | 2.11% | 12.54 | 12.87 | 414671 | 52457.77 | 3.81% |
| 2025-04-11 | 11.82 | 12.34 | 0.28 | 2.32% | 11.77 | 12.48 | 470380 | 57762.21 | 4.33% |
| 2025-04-10 | 12.15 | 12.06 | 0.29 | 2.46% | 12.06 | 12.42 | 586756 | 71758.18 | 5.40% |
| 2025-04-09 | 11.21 | 11.77 | 0.13 | 1.12% | 10.53 | 11.93 | 742558 | 83984.39 | 6.83% |
| 2025-04-08 | 12.14 | 11.64 | -0.98 | -7.77% | 11.36 | 12.50 | 883365 | 103604.98 | 8.12% |
深证大盘股票行情在线 K线走势图
