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 |
|---|
| 2025-12-17 | 15.49 | 15.93 | 0.45 | 2.91% | 15.49 | 15.93 | 251146 | 39461.30 | 2.31% |
| 2025-12-16 | 15.84 | 15.48 | -0.31 | -1.96% | 15.35 | 15.84 | 244727 | 37887.91 | 2.26% |
| 2025-12-15 | 15.98 | 15.79 | -0.24 | -1.50% | 15.77 | 16.03 | 203755 | 32357.61 | 1.88% |
| 2025-12-12 | 16.03 | 16.03 | 0.05 | 0.31% | 15.87 | 16.15 | 237147 | 38010.39 | 2.19% |
| 2025-12-11 | 16.16 | 15.98 | -0.17 | -1.05% | 15.97 | 16.25 | 225237 | 36307.85 | 2.08% |
| 2025-12-10 | 16.12 | 16.15 | 0.01 | 0.06% | 15.93 | 16.20 | 187871 | 30216.63 | 1.73% |
| 2025-12-09 | 16.20 | 16.14 | -0.13 | -0.80% | 16.08 | 16.34 | 196318 | 31772.70 | 1.81% |
| 2025-12-08 | 16.18 | 16.27 | 0.12 | 0.74% | 16.17 | 16.35 | 238050 | 38752.86 | 2.19% |
| 2025-12-05 | 15.79 | 16.15 | 0.34 | 2.15% | 15.69 | 16.23 | 262508 | 42048.45 | 2.42% |
| 2025-12-04 | 15.91 | 15.81 | -0.04 | -0.25% | 15.66 | 15.99 | 227892 | 36054.51 | 2.10% |
| 2025-12-03 | 16.03 | 15.85 | -0.18 | -1.12% | 15.77 | 16.12 | 203308 | 32345.28 | 1.87% |
| 2025-12-02 | 16.33 | 16.03 | -0.30 | -1.84% | 15.95 | 16.35 | 220792 | 35503.73 | 2.04% |
| 2025-12-01 | 16.22 | 16.33 | 0.16 | 0.99% | 16.17 | 16.37 | 245137 | 39921.71 | 2.26% |
| 2025-11-28 | 16.02 | 16.17 | 0.06 | 0.37% | 16.02 | 16.22 | 186100 | 30015.88 | 1.72% |
| 2025-11-27 | 16.05 | 16.11 | 0.06 | 0.37% | 16.01 | 16.43 | 294198 | 47742.38 | 2.71% |
| 2025-11-26 | 16.11 | 16.05 | -0.03 | -0.19% | 15.97 | 16.23 | 234805 | 37827.81 | 2.16% |
| 2025-11-25 | 16.07 | 16.08 | 0.12 | 0.75% | 15.97 | 16.30 | 259019 | 41800.77 | 2.39% |
| 2025-11-24 | 15.86 | 15.96 | 0.25 | 1.59% | 15.68 | 16.03 | 305569 | 48434.71 | 2.82% |
| 2025-11-21 | 16.30 | 15.71 | -0.91 | -5.48% | 15.71 | 16.50 | 488894 | 78058.69 | 4.51% |
| 2025-11-20 | 16.80 | 16.62 | -0.11 | -0.66% | 16.59 | 17.05 | 302397 | 50847.78 | 2.79% |
| 2025-11-19 | 17.06 | 16.73 | -0.41 | -2.39% | 16.50 | 17.32 | 496535 | 83241.68 | 4.58% |
| 2025-11-18 | 17.62 | 17.14 | -0.52 | -2.94% | 16.95 | 18.04 | 560292 | 97124.02 | 5.16% |
| 2025-11-17 | 17.56 | 17.66 | 0.13 | 0.74% | 17.35 | 17.84 | 362575 | 63722.01 | 3.34% |
| 2025-11-14 | 17.71 | 17.53 | -0.47 | -2.61% | 17.51 | 17.92 | 365414 | 64674.58 | 3.37% |
| 2025-11-13 | 17.43 | 18.00 | 0.59 | 3.39% | 17.42 | 18.38 | 703736 | 126335.31 | 6.49% |
| 2025-11-12 | 17.84 | 17.41 | -0.49 | -2.74% | 17.30 | 17.85 | 380325 | 66417.07 | 3.51% |
| 2025-11-11 | 18.00 | 17.90 | -0.07 | -0.39% | 17.84 | 18.26 | 320351 | 57653.83 | 2.95% |
| 2025-11-10 | 18.33 | 17.97 | -0.30 | -1.64% | 17.91 | 18.54 | 450548 | 81628.83 | 4.15% |
| 2025-11-07 | 18.30 | 18.27 | -0.20 | -1.08% | 18.05 | 18.60 | 477388 | 87419.74 | 4.40% |
| 2025-11-06 | 18.00 | 18.47 | 0.41 | 2.27% | 18.00 | 18.55 | 511542 | 93949.80 | 4.71% |
| 2025-11-05 | 17.65 | 18.06 | 0.05 | 0.28% | 17.60 | 18.19 | 432274 | 77355.08 | 3.98% |
| 2025-11-04 | 18.49 | 18.01 | -0.46 | -2.49% | 17.86 | 18.57 | 445445 | 80745.35 | 4.11% |
| 2025-11-03 | 19.00 | 18.47 | -0.75 | -3.90% | 18.09 | 19.03 | 638586 | 117525.16 | 5.89% |
| 2025-10-31 | 19.00 | 19.22 | 0.15 | 0.79% | 18.90 | 19.58 | 808282 | 156309.55 | 7.45% |
| 2025-10-30 | 19.18 | 19.07 | 0.17 | 0.90% | 18.92 | 19.44 | 938363 | 179726.12 | 8.65% |
| 2025-10-29 | 18.43 | 18.90 | 0.47 | 2.55% | 18.37 | 18.93 | 605382 | 113556.71 | 5.58% |
| 2025-10-28 | 18.61 | 18.43 | -0.17 | -0.91% | 18.34 | 18.69 | 487379 | 90187.04 | 4.49% |
| 2025-10-27 | 18.76 | 18.60 | 0.24 | 1.31% | 18.36 | 18.84 | 570737 | 106171.75 | 5.26% |
| 2025-10-24 | 18.07 | 18.36 | 0.44 | 2.46% | 18.03 | 18.36 | 485895 | 88681.44 | 4.48% |
| 2025-10-23 | 17.86 | 17.92 | -0.02 | -0.11% | 17.48 | 17.98 | 357037 | 63176.65 | 3.29% |
| 2025-10-22 | 18.02 | 17.94 | -0.33 | -1.81% | 17.82 | 18.17 | 333018 | 59902.72 | 3.07% |
| 2025-10-21 | 17.86 | 18.27 | 0.50 | 2.81% | 17.78 | 18.32 | 558298 | 101576.95 | 5.15% |
| 2025-10-20 | 17.57 | 17.77 | 0.46 | 2.66% | 17.55 | 17.93 | 444299 | 78838.11 | 4.10% |
| 2025-10-17 | 18.00 | 17.31 | -0.73 | -4.05% | 17.31 | 18.26 | 504741 | 89228.59 | 4.65% |
| 2025-10-16 | 18.30 | 18.04 | -0.34 | -1.85% | 17.96 | 18.43 | 383354 | 69505.65 | 3.53% |
| 2025-10-15 | 18.08 | 18.38 | 0.33 | 1.83% | 17.89 | 18.45 | 555771 | 101101.16 | 5.12% |
| 2025-10-14 | 18.72 | 18.05 | -0.53 | -2.85% | 17.93 | 18.89 | 641641 | 118038.68 | 5.91% |
| 2025-10-13 | 17.61 | 18.58 | -0.27 | -1.43% | 17.60 | 18.80 | 823648 | 150098.42 | 7.59% |
| 2025-10-10 | 19.92 | 18.85 | -0.94 | -4.75% | 18.74 | 19.98 | 1054484 | 202172.56 | 9.72% |
| 2025-10-09 | 20.10 | 19.79 | -0.23 | -1.15% | 19.61 | 20.24 | 1035328 | 206071.83 | 9.54% |
| 2025-09-30 | 21.09 | 20.02 | -1.17 | -5.52% | 20.01 | 21.09 | 1500614 | 306532.69 | 13.83% |
| 2025-09-29 | 21.07 | 21.19 | 0.29 | 1.39% | 20.88 | 21.48 | 1023263 | 216798.39 | 9.43% |
| 2025-09-26 | 20.80 | 20.90 | 0.00 | 0.00% | 20.60 | 21.26 | 946389 | 197901.78 | 8.72% |
| 2025-09-25 | 21.60 | 20.90 | -0.55 | -2.56% | 20.73 | 21.80 | 1331713 | 281376.50 | 12.27% |
| 2025-09-24 | 20.37 | 21.45 | 1.13 | 5.56% | 20.01 | 22.24 | 1877136 | 393456.22 | 17.30% |
| 2025-09-23 | 19.80 | 20.32 | 0.64 | 3.25% | 19.56 | 20.59 | 1502258 | 301976.12 | 13.85% |
| 2025-09-22 | 19.48 | 19.68 | 0.23 | 1.18% | 19.32 | 19.95 | 1024895 | 201091.41 | 9.45% |
| 2025-09-19 | 20.00 | 19.45 | -0.98 | -4.80% | 19.35 | 20.16 | 1367566 | 269602.47 | 12.60% |
| 2025-09-18 | 20.00 | 20.43 | 0.92 | 4.72% | 19.53 | 21.28 | 2944945 | 594180.75 | 27.14% |
| 2025-09-17 | 17.62 | 19.51 | 1.77 | 9.98% | 17.45 | 19.51 | 1692961 | 319750.62 | 15.60% |
| 2025-09-16 | 17.70 | 17.74 | -0.06 | -0.34% | 17.11 | 17.86 | 802688 | 140573.48 | 7.40% |
| 2025-09-15 | 18.29 | 17.80 | -0.40 | -2.20% | 17.76 | 18.67 | 1014069 | 183303.69 | 9.35% |
| 2025-09-12 | 18.29 | 18.20 | -0.08 | -0.44% | 17.83 | 18.60 | 1080446 | 195796.78 | 9.96% |
| 2025-09-11 | 17.60 | 18.28 | 0.60 | 3.39% | 17.30 | 18.50 | 1158500 | 209855.72 | 10.68% |
| 2025-09-10 | 17.65 | 17.68 | -0.31 | -1.72% | 17.35 | 18.30 | 831786 | 147668.92 | 7.67% |
| 2025-09-09 | 17.80 | 17.99 | 0.04 | 0.22% | 17.65 | 18.55 | 1208183 | 219681.72 | 11.14% |
| 2025-09-08 | 18.36 | 17.95 | -0.13 | -0.72% | 17.57 | 18.46 | 1164722 | 207981.42 | 10.74% |
| 2025-09-05 | 17.14 | 18.08 | 0.93 | 5.42% | 17.02 | 18.13 | 1226367 | 218714.83 | 11.30% |
| 2025-09-04 | 17.43 | 17.15 | -0.29 | -1.66% | 16.81 | 18.25 | 1055378 | 186371.84 | 9.73% |
| 2025-09-03 | 17.39 | 17.44 | 0.27 | 1.57% | 17.36 | 17.95 | 786242 | 138315.12 | 7.25% |
| 2025-09-02 | 18.03 | 17.17 | -1.00 | -5.50% | 17.06 | 18.15 | 1044568 | 182604.25 | 9.63% |
| 2025-09-01 | 18.00 | 18.17 | 0.17 | 0.94% | 17.83 | 18.39 | 989130 | 179017.66 | 9.12% |
| 2025-08-29 | 17.88 | 18.00 | 0.07 | 0.39% | 17.51 | 18.30 | 1049688 | 188572.16 | 9.68% |
| 2025-08-28 | 17.35 | 17.93 | 0.51 | 2.93% | 17.31 | 17.95 | 877576 | 155093.69 | 8.09% |
| 2025-08-27 | 17.35 | 17.42 | 0.07 | 0.40% | 17.33 | 18.10 | 1138939 | 202031.33 | 10.50% |
| 2025-08-26 | 17.40 | 17.35 | -0.14 | -0.80% | 17.28 | 17.64 | 541558 | 94420.88 | 4.99% |
| 2025-08-25 | 17.57 | 17.49 | 0.01 | 0.06% | 17.27 | 17.64 | 833736 | 145496.02 | 7.68% |
| 2025-08-22 | 17.25 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 764642 | 132862.77 | 7.05% |
| 2025-08-21 | 18.66 | 17.30 | -0.75 | -4.16% | 17.21 | 18.80 | 1379698 | 245910.34 | 12.72% |
| 2025-08-20 | 18.35 | 18.05 | -0.48 | -2.59% | 17.66 | 18.42 | 1016588 | 182864.05 | 9.37% |
深证大盘股票行情在线 K线走势图
蔚蓝锂芯(002245)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
