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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 12.79 | 12.62 | -1.40 | -9.99% | 12.62 | 12.98 | 269331 | 34176.35 | 2.48% |
| 2025-04-03 | 14.05 | 14.02 | -0.31 | -2.16% | 13.96 | 14.28 | 363979 | 51317.60 | 3.35% |
| 2025-04-02 | 13.95 | 14.33 | 0.30 | 2.14% | 13.92 | 14.59 | 520908 | 74515.66 | 4.79% |
| 2025-04-01 | 14.19 | 14.03 | -0.07 | -0.50% | 14.01 | 14.20 | 254608 | 35860.00 | 2.34% |
| 2025-03-31 | 13.91 | 14.10 | 0.05 | 0.36% | 13.63 | 14.16 | 463579 | 64224.80 | 4.26% |
| 2025-03-28 | 14.37 | 14.05 | -0.31 | -2.16% | 14.03 | 14.46 | 370476 | 52492.10 | 3.41% |
| 2025-03-27 | 14.10 | 14.36 | 0.20 | 1.41% | 13.95 | 14.53 | 575676 | 82427.24 | 5.29% |
| 2025-03-26 | 14.09 | 14.16 | 0.02 | 0.14% | 14.05 | 14.32 | 321384 | 45646.98 | 2.96% |
| 2025-03-25 | 14.28 | 14.14 | -0.08 | -0.56% | 14.07 | 14.48 | 453422 | 64774.51 | 4.17% |
| 2025-03-24 | 14.32 | 14.22 | -0.10 | -0.70% | 13.82 | 14.43 | 519089 | 73215.24 | 4.77% |
| 2025-03-21 | 14.71 | 14.32 | -0.46 | -3.11% | 14.30 | 14.87 | 640094 | 92770.29 | 5.89% |
| 2025-03-20 | 14.89 | 14.78 | -0.16 | -1.07% | 14.72 | 15.04 | 476466 | 70896.67 | 4.38% |
| 2025-03-19 | 15.28 | 14.94 | -0.50 | -3.24% | 14.86 | 15.30 | 718720 | 108036.43 | 6.61% |
| 2025-03-18 | 15.33 | 15.44 | 0.22 | 1.45% | 15.29 | 15.68 | 787098 | 121988.23 | 7.24% |
| 2025-03-17 | 15.32 | 15.22 | 0.06 | 0.40% | 15.12 | 15.38 | 538498 | 82053.70 | 4.95% |
| 2025-03-14 | 15.15 | 15.16 | -0.06 | -0.39% | 14.67 | 15.36 | 896932 | 134567.95 | 8.25% |
| 2025-03-13 | 15.74 | 15.22 | -0.60 | -3.79% | 15.10 | 16.08 | 1013437 | 156534.09 | 9.32% |
| 2025-03-12 | 15.70 | 15.82 | 0.17 | 1.09% | 15.50 | 16.25 | 1202133 | 190697.47 | 11.06% |
| 2025-03-11 | 15.70 | 15.65 | -0.14 | -0.89% | 15.38 | 16.03 | 1112661 | 174445.14 | 10.23% |
| 2025-03-10 | 15.23 | 15.79 | 0.30 | 1.94% | 14.96 | 16.00 | 1016741 | 157507.31 | 9.35% |
| 2025-03-07 | 15.71 | 15.49 | -0.18 | -1.15% | 15.29 | 16.21 | 1345886 | 212109.11 | 12.38% |
| 2025-03-06 | 15.66 | 15.67 | 0.17 | 1.10% | 15.55 | 16.11 | 1504910 | 237793.17 | 13.84% |
| 2025-03-05 | 14.88 | 15.50 | 0.61 | 4.10% | 14.58 | 15.65 | 1528496 | 230540.14 | 14.06% |
| 2025-03-04 | 15.08 | 14.89 | -0.93 | -5.88% | 14.63 | 15.28 | 1659594 | 247937.77 | 15.26% |
| 2025-03-03 | 14.75 | 15.82 | 1.30 | 8.95% | 14.30 | 15.97 | 2525496 | 390665.38 | 23.23% |
| 2025-02-28 | 15.59 | 14.52 | -1.30 | -8.22% | 14.48 | 15.69 | 1809689 | 269879.34 | 16.64% |
| 2025-02-27 | 16.08 | 15.82 | -0.24 | -1.49% | 15.60 | 16.67 | 2065830 | 332583.06 | 19.00% |
| 2025-02-26 | 15.14 | 16.06 | 1.22 | 8.22% | 14.98 | 16.32 | 2213775 | 350333.53 | 20.36% |
| 2025-02-25 | 14.59 | 14.84 | -0.27 | -1.79% | 14.50 | 15.60 | 1474259 | 221442.61 | 13.56% |
| 2025-02-24 | 14.70 | 15.11 | 0.64 | 4.42% | 14.13 | 15.70 | 1789473 | 267347.31 | 16.46% |
| 2025-02-21 | 14.01 | 14.47 | 0.67 | 4.86% | 14.00 | 14.74 | 1767678 | 253031.47 | 16.26% |
| 2025-02-20 | 13.56 | 13.80 | 0.15 | 1.10% | 13.40 | 14.09 | 1896134 | 261549.28 | 17.44% |
| 2025-02-19 | 12.39 | 13.65 | 1.01 | 7.99% | 12.38 | 13.90 | 2108850 | 283641.81 | 19.40% |
深证大盘股票行情在线 K线走势图
