亿纬锂能(300014)股票行情
亿纬锂能(300014)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 |
|---|
| 2025-06-13 | 43.27 | 42.78 | -0.54 | -1.25% | 42.55 | 43.33 | 159637 | 68443.38 | 0.86% | 14.00 |
| 2025-06-12 | 43.81 | 43.32 | -0.59 | -1.34% | 43.11 | 43.91 | 155249 | 67354.00 | 0.83% | 51.00 |
| 2025-06-11 | 43.80 | 43.91 | 0.15 | 0.34% | 43.80 | 44.88 | 175166 | 77516.84 | 0.94% | 1.00 |
| 2025-06-10 | 45.00 | 43.76 | -1.26 | -2.80% | 43.30 | 45.25 | 237087 | 104597.80 | 1.27% | 7.00 |
| 2025-06-09 | 45.18 | 45.02 | -0.16 | -0.35% | 44.92 | 45.99 | 125818 | 57026.13 | 0.68% | 0.00 |
| 2025-06-06 | 46.48 | 45.18 | -0.94 | -2.04% | 45.15 | 46.54 | 128040 | 58459.15 | 0.69% | 4.00 |
| 2025-06-05 | 46.47 | 46.12 | -0.48 | -1.03% | 46.05 | 46.76 | 117911 | 54514.27 | 0.63% | 5.00 |
| 2025-06-04 | 45.10 | 46.60 | 1.59 | 3.53% | 45.10 | 46.78 | 202557 | 93577.41 | 1.09% | 0.00 |
| 2025-06-03 | 44.97 | 45.01 | -0.05 | -0.11% | 44.60 | 46.05 | 118569 | 53783.41 | 0.64% | 5.00 |
| 2025-05-30 | 45.50 | 45.06 | -0.47 | -1.03% | 45.03 | 45.94 | 108340 | 49124.55 | 0.58% | 6.00 |
| 2025-05-29 | 45.62 | 45.53 | -0.09 | -0.20% | 45.20 | 46.20 | 152100 | 69385.42 | 0.82% | 12.00 |
| 2025-05-28 | 46.65 | 45.62 | -0.73 | -1.57% | 45.47 | 46.65 | 132840 | 60997.09 | 0.71% | 0.00 |
| 2025-05-27 | 46.11 | 46.35 | 0.33 | 0.72% | 45.84 | 46.82 | 159136 | 73858.22 | 0.85% | 0.00 |
| 2025-05-26 | 47.00 | 46.02 | -1.18 | -2.50% | 45.81 | 47.47 | 263899 | 122352.94 | 1.42% | 0.00 |
| 2025-05-23 | 47.56 | 47.20 | -0.53 | -1.11% | 47.20 | 48.80 | 221398 | 106052.05 | 1.19% | 9.00 |
| 2025-05-22 | 47.28 | 47.73 | 0.26 | 0.55% | 46.88 | 48.10 | 237719 | 113097.88 | 1.28% | 0.00 |
| 2025-05-21 | 46.50 | 47.47 | 0.84 | 1.80% | 46.31 | 48.66 | 386431 | 184510.91 | 2.08% | 11.00 |
| 2025-05-20 | 45.70 | 46.63 | 1.14 | 2.51% | 45.65 | 47.24 | 261821 | 121933.12 | 1.41% | 3.00 |
| 2025-05-19 | 45.13 | 45.49 | 0.69 | 1.54% | 44.46 | 45.55 | 159616 | 72036.59 | 0.86% | 2.00 |
| 2025-05-16 | 45.59 | 45.30 | -0.57 | -1.24% | 45.20 | 45.95 | 127360 | 57938.30 | 0.68% | 11.00 |
| 2025-05-15 | 46.21 | 45.87 | -0.45 | -0.97% | 45.69 | 46.58 | 190718 | 87840.05 | 1.02% | 12.00 |
| 2025-05-14 | 44.30 | 46.32 | 1.85 | 4.16% | 44.14 | 46.74 | 362540 | 166418.72 | 1.95% | 7.00 |
| 2025-05-13 | 45.00 | 44.47 | 0.21 | 0.47% | 44.28 | 45.00 | 180197 | 80314.41 | 0.97% | 2.00 |
| 2025-05-12 | 43.80 | 44.26 | 0.94 | 2.17% | 43.72 | 44.34 | 198463 | 87470.11 | 1.07% | 33.00 |
| 2025-05-09 | 43.41 | 43.32 | -0.09 | -0.21% | 42.81 | 43.70 | 136611 | 58975.94 | 0.73% | 4.00 |
| 2025-05-08 | 42.22 | 43.41 | 0.83 | 1.95% | 42.22 | 43.78 | 210332 | 90788.99 | 1.13% | 11.00 |
| 2025-05-07 | 43.10 | 42.58 | 0.06 | 0.14% | 42.29 | 43.98 | 202716 | 87210.11 | 1.09% | 16.00 |
| 2025-05-06 | 41.35 | 42.52 | 1.44 | 3.51% | 41.35 | 42.54 | 225327 | 94954.90 | 1.21% | 2.00 |
| 2025-04-30 | 40.60 | 41.08 | 0.45 | 1.11% | 40.60 | 41.31 | 162492 | 66712.23 | 0.87% | 3.00 |
| 2025-04-29 | 41.05 | 40.63 | -0.41 | -1.00% | 40.60 | 41.23 | 115156 | 47015.54 | 0.62% | 0.00 |
| 2025-04-28 | 41.25 | 41.04 | -0.19 | -0.46% | 40.66 | 41.56 | 137171 | 56256.66 | 0.74% | 5.00 |
| 2025-04-25 | 41.35 | 41.23 | 0.31 | 0.76% | 41.11 | 42.05 | 252796 | 104959.05 | 1.36% | 59.00 |
| 2025-04-24 | 40.57 | 40.92 | 0.51 | 1.26% | 40.57 | 42.00 | 267084 | 110086.53 | 1.43% | 2.00 |
| 2025-04-23 | 40.14 | 40.41 | 0.49 | 1.23% | 40.00 | 40.80 | 158782 | 64113.39 | 0.85% | 13.00 |
| 2025-04-22 | 40.65 | 39.92 | -0.82 | -2.01% | 39.85 | 41.00 | 149160 | 59887.07 | 0.80% | 7.00 |
| 2025-04-21 | 39.92 | 40.74 | 0.75 | 1.88% | 39.62 | 41.24 | 167372 | 67932.09 | 0.90% | 0.00 |
| 2025-04-18 | 39.81 | 39.99 | 0.26 | 0.65% | 39.27 | 40.15 | 134609 | 53451.51 | 0.72% | 6.00 |
| 2025-04-17 | 39.90 | 39.73 | -0.41 | -1.02% | 39.73 | 40.30 | 115025 | 46010.46 | 0.62% | 2.00 |
| 2025-04-16 | 40.55 | 40.14 | -0.75 | -1.83% | 39.49 | 40.73 | 182432 | 73041.48 | 0.98% | 4.00 |
| 2025-04-15 | 41.69 | 40.89 | -0.76 | -1.82% | 40.61 | 42.35 | 220910 | 91278.12 | 1.19% | 13.00 |
| 2025-04-14 | 42.20 | 41.65 | 0.29 | 0.70% | 41.51 | 42.28 | 174254 | 72933.99 | 0.94% | 10.00 |
| 2025-04-11 | 40.00 | 41.36 | 0.74 | 1.82% | 39.95 | 41.66 | 213859 | 87560.82 | 1.15% | 23.00 |
| 2025-04-10 | 42.00 | 40.62 | 0.42 | 1.04% | 40.50 | 42.20 | 257321 | 105859.02 | 1.38% | 30.00 |
| 2025-04-09 | 39.73 | 40.20 | -0.34 | -0.84% | 39.07 | 40.94 | 262627 | 105465.96 | 1.41% | 21.00 |
| 2025-04-08 | 39.50 | 40.54 | 1.14 | 2.89% | 39.47 | 41.15 | 281365 | 113723.52 | 1.51% | 7.00 |
| 2025-04-07 | 42.77 | 39.40 | -6.37 | -13.92% | 37.31 | 43.09 | 430347 | 173179.78 | 2.31% | 6.00 |
| 2025-04-03 | 46.16 | 45.77 | -0.76 | -1.63% | 45.72 | 46.62 | 131159 | 60351.06 | 0.70% | 8.00 |
| 2025-04-02 | 47.15 | 46.53 | -0.65 | -1.38% | 46.28 | 47.29 | 147766 | 68955.41 | 0.79% | 9.00 |
| 2025-04-01 | 47.12 | 47.18 | 0.07 | 0.15% | 46.61 | 47.67 | 118874 | 56012.44 | 0.64% | 12.00 |
| 2025-03-31 | 47.81 | 47.11 | -0.87 | -1.81% | 46.71 | 48.17 | 144364 | 68207.58 | 0.78% | 1.00 |
| 2025-03-28 | 47.97 | 47.98 | 0.06 | 0.13% | 47.60 | 48.33 | 89829 | 43117.67 | 0.48% | 0.00 |
| 2025-03-27 | 48.19 | 47.92 | -0.43 | -0.89% | 47.61 | 48.84 | 146147 | 70358.39 | 0.79% | 4.00 |
| 2025-03-26 | 48.96 | 48.35 | -0.60 | -1.23% | 48.32 | 49.71 | 129614 | 63379.81 | 0.70% | 3.00 |
| 2025-03-25 | 48.92 | 48.95 | 0.28 | 0.58% | 48.60 | 49.70 | 187988 | 92415.83 | 1.01% | 0.00 |
| 2025-03-24 | 50.30 | 48.67 | -2.29 | -4.49% | 48.00 | 50.40 | 306601 | 149850.14 | 1.65% | 26.00 |
| 2025-03-21 | 51.58 | 50.96 | -0.74 | -1.43% | 50.31 | 51.63 | 280522 | 142747.47 | 1.51% | 42.00 |
| 2025-03-20 | 50.88 | 51.70 | 0.38 | 0.74% | 50.86 | 52.50 | 355539 | 184826.70 | 1.91% | 24.00 |
| 2025-03-19 | 50.62 | 51.32 | 0.97 | 1.93% | 50.00 | 52.50 | 358439 | 184193.27 | 1.93% | 60.00 |
| 2025-03-18 | 50.28 | 50.35 | -0.04 | -0.08% | 49.90 | 51.32 | 189661 | 95726.18 | 1.02% | 4.00 |
| 2025-03-17 | 49.62 | 50.39 | 0.73 | 1.47% | 49.62 | 51.38 | 235199 | 119179.24 | 1.26% | 13.00 |
| 2025-03-14 | 49.16 | 49.66 | 0.46 | 0.93% | 48.60 | 49.97 | 186705 | 92311.16 | 1.00% | 33.00 |
| 2025-03-13 | 50.30 | 49.20 | -1.29 | -2.55% | 48.72 | 50.79 | 204093 | 100920.52 | 1.10% | 0.00 |
| 2025-03-12 | 51.24 | 50.49 | -0.65 | -1.27% | 50.30 | 51.40 | 217413 | 110615.52 | 1.17% | 14.00 |
| 2025-03-11 | 49.46 | 51.14 | 1.01 | 2.01% | 49.00 | 51.17 | 271359 | 136027.75 | 1.46% | 56.00 |
| 2025-03-10 | 49.42 | 50.13 | 0.78 | 1.58% | 49.25 | 50.68 | 230930 | 115058.42 | 1.24% | 37.00 |
| 2025-03-07 | 50.14 | 49.35 | -1.35 | -2.66% | 48.99 | 50.80 | 344495 | 171544.92 | 1.85% | 16.00 |
| 2025-03-06 | 50.00 | 50.70 | 0.95 | 1.91% | 49.43 | 50.99 | 341568 | 172197.33 | 1.83% | 72.00 |
| 2025-03-05 | 48.81 | 49.75 | 0.50 | 1.02% | 48.65 | 50.32 | 393800 | 195302.47 | 2.12% | 6.00 |
| 2025-03-04 | 49.82 | 49.25 | -1.75 | -3.43% | 48.31 | 50.08 | 552628 | 270746.94 | 2.97% | 25.00 |
| 2025-03-03 | 47.30 | 51.00 | 4.18 | 8.93% | 47.29 | 52.88 | 943843 | 473943.75 | 5.07% | 60.00 |
| 2025-02-28 | 46.66 | 46.82 | -0.33 | -0.70% | 46.58 | 48.62 | 631273 | 301760.59 | 3.39% | 32.00 |
| 2025-02-27 | 45.95 | 47.15 | 1.49 | 3.26% | 45.76 | 47.49 | 532040 | 248273.81 | 2.86% | 94.00 |
| 2025-02-26 | 45.19 | 45.66 | 0.53 | 1.17% | 45.05 | 46.09 | 275542 | 125562.00 | 1.48% | 47.00 |
| 2025-02-25 | 45.16 | 45.13 | -0.65 | -1.42% | 45.00 | 45.89 | 245005 | 111364.91 | 1.32% | 0.00 |
| 2025-02-24 | 46.59 | 45.78 | -0.28 | -0.61% | 45.34 | 46.60 | 338146 | 155195.34 | 1.82% | 54.00 |
| 2025-02-21 | 44.30 | 46.06 | 1.46 | 3.27% | 44.30 | 46.50 | 476691 | 217869.80 | 2.56% | 60.00 |
| 2025-02-20 | 44.88 | 44.60 | -0.38 | -0.84% | 44.06 | 44.88 | 221984 | 98601.86 | 1.19% | 45.00 |
| 2025-02-19 | 43.96 | 44.98 | 0.56 | 1.26% | 43.81 | 45.60 | 337132 | 150736.39 | 1.81% | 20.00 |
| 2025-02-18 | 44.61 | 44.42 | 0.58 | 1.32% | 44.22 | 45.67 | 484062 | 217763.64 | 2.60% | 20.00 |
| 2025-02-17 | 44.59 | 43.84 | -0.74 | -1.66% | 43.25 | 44.86 | 303169 | 132886.91 | 1.63% | 52.00 |
深证大盘股票行情在线 K线走势图
