华盛锂电(688353)股票行情
华盛锂电(688353)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 |
|---|
| 2025-12-22 | 93.00 | 93.53 | 0.39 | 0.42% | 90.95 | 95.68 | 90377 | 84339.73 | 7.59% | 8.09 |
| 2025-12-19 | 92.66 | 93.14 | 1.04 | 1.13% | 89.01 | 94.58 | 99477 | 91450.45 | 8.35% | 0.00 |
| 2025-12-18 | 100.11 | 92.10 | -10.80 | -10.50% | 92.10 | 102.59 | 130490 | 127309.48 | 10.96% | 2.00 |
| 2025-12-17 | 96.00 | 102.90 | 8.90 | 9.47% | 96.00 | 106.00 | 135958 | 137092.31 | 11.42% | 2.30 |
| 2025-12-16 | 96.32 | 94.00 | -3.50 | -3.59% | 92.05 | 99.60 | 82354 | 78977.98 | 6.92% | 0.00 |
| 2025-12-15 | 95.40 | 97.50 | 2.27 | 2.38% | 95.40 | 101.00 | 78681 | 76866.65 | 6.61% | 62.75 |
| 2025-12-12 | 100.87 | 95.23 | -6.87 | -6.73% | 93.40 | 103.68 | 118068 | 114555.51 | 9.92% | 3.00 |
| 2025-12-11 | 110.32 | 102.10 | -6.68 | -6.14% | 101.20 | 111.66 | 114643 | 122270.34 | 9.63% | 0.00 |
| 2025-12-10 | 101.20 | 108.78 | 7.80 | 7.72% | 98.20 | 111.38 | 157438 | 167037.58 | 13.22% | 2.00 |
| 2025-12-09 | 101.50 | 100.98 | -0.62 | -0.61% | 97.59 | 104.60 | 111573 | 113097.33 | 9.37% | 0.00 |
| 2025-12-08 | 98.66 | 101.60 | 1.72 | 1.72% | 96.66 | 103.00 | 111347 | 111542.38 | 9.35% | 0.00 |
| 2025-12-05 | 97.66 | 99.88 | 2.13 | 2.18% | 96.02 | 102.59 | 93633 | 93096.70 | 7.86% | 0.00 |
| 2025-12-04 | 101.33 | 97.75 | -1.98 | -1.99% | 97.29 | 101.80 | 73372 | 72626.31 | 6.16% | 8.00 |
| 2025-12-03 | 105.00 | 99.73 | -5.10 | -4.87% | 97.59 | 107.00 | 128255 | 129533.48 | 10.77% | 2.00 |
| 2025-12-02 | 110.00 | 104.83 | -4.67 | -4.26% | 103.65 | 113.30 | 112382 | 120657.01 | 9.44% | 10.00 |
| 2025-12-01 | 115.00 | 109.50 | -2.30 | -2.06% | 108.11 | 121.98 | 145267 | 167337.12 | 12.20% | 14.00 |
| 2025-11-28 | 110.00 | 111.80 | -4.06 | -3.50% | 108.52 | 118.00 | 169111 | 191186.66 | 14.20% | 5.31 |
| 2025-11-27 | 95.79 | 115.86 | 15.58 | 15.54% | 95.33 | 118.53 | 239238 | 253978.42 | 20.09% | 59.05 |
| 2025-11-26 | 98.95 | 100.28 | 1.11 | 1.12% | 95.58 | 106.25 | 181129 | 180936.42 | 15.21% | 2.00 |
| 2025-11-25 | 95.51 | 99.17 | 5.77 | 6.18% | 90.87 | 102.33 | 175797 | 169593.75 | 14.76% | 2.00 |
| 2025-11-24 | 95.00 | 93.40 | 0.40 | 0.43% | 93.18 | 96.88 | 111353 | 105848.80 | 9.35% | 10.00 |
| 2025-11-21 | 100.00 | 93.00 | -10.99 | -10.57% | 90.02 | 102.00 | 171532 | 164414.84 | 14.41% | 12.00 |
| 2025-11-20 | 114.77 | 103.99 | -10.70 | -9.33% | 103.99 | 120.53 | 166542 | 184781.31 | 13.99% | 18.49 |
| 2025-11-19 | 115.23 | 114.69 | 1.69 | 1.50% | 110.18 | 118.88 | 150281 | 172220.41 | 12.62% | 10.71 |
| 2025-11-18 | 130.00 | 113.00 | -23.87 | -17.44% | 112.23 | 132.00 | 202892 | 243634.72 | 17.04% | 22.05 |
| 2025-11-17 | 138.00 | 136.87 | -2.33 | -1.67% | 122.50 | 155.00 | 211985 | 286966.62 | 17.80% | 0.00 |
| 2025-11-14 | 125.00 | 139.20 | 19.20 | 16.00% | 123.03 | 143.50 | 222310 | 294213.56 | 18.67% | 7.00 |
| 2025-11-13 | 109.89 | 120.00 | 20.00 | 20.00% | 108.50 | 120.00 | 121949 | 143318.47 | 10.24% | 0.00 |
| 2025-11-12 | 93.88 | 100.00 | 4.32 | 4.52% | 89.01 | 103.04 | 154149 | 148945.94 | 12.95% | 0.00 |
| 2025-11-11 | 88.00 | 95.68 | 2.68 | 2.88% | 84.00 | 107.00 | 167119 | 154498.45 | 14.04% | 0.00 |
| 2025-11-10 | 82.18 | 93.00 | 15.50 | 20.00% | 82.18 | 93.00 | 164274 | 149019.92 | 13.80% | 2.00 |
| 2025-11-07 | 66.99 | 77.50 | 12.46 | 19.16% | 66.95 | 78.05 | 212917 | 152945.39 | 17.88% | 2.00 |
| 2025-11-06 | 55.83 | 65.04 | 10.84 | 20.00% | 55.83 | 65.04 | 187481 | 115229.91 | 15.75% | 0.00 |
| 2025-11-05 | 50.00 | 54.20 | 3.07 | 6.00% | 49.99 | 55.66 | 148921 | 78850.96 | 12.51% | 0.00 |
| 2025-11-04 | 46.95 | 51.13 | 3.95 | 8.37% | 46.95 | 52.50 | 136281 | 69112.80 | 11.45% | 0.00 |
| 2025-11-03 | 48.33 | 47.18 | -0.91 | -1.89% | 44.63 | 48.99 | 82377 | 38026.13 | 6.92% | 0.00 |
| 2025-10-31 | 47.40 | 48.09 | 1.75 | 3.78% | 47.40 | 51.77 | 143915 | 71156.97 | 12.09% | 0.00 |
| 2025-10-30 | 43.50 | 46.34 | 3.04 | 7.02% | 42.60 | 48.28 | 121176 | 55594.62 | 10.18% | 0.00 |
| 2025-10-29 | 42.50 | 43.30 | 0.70 | 1.64% | 42.35 | 44.29 | 50156 | 21710.46 | 4.21% | 0.00 |
| 2025-10-28 | 41.15 | 42.60 | 1.35 | 3.27% | 40.50 | 43.30 | 56358 | 23759.31 | 4.73% | 3.00 |
| 2025-10-27 | 43.65 | 41.25 | -1.87 | -4.34% | 40.80 | 43.95 | 66621 | 27894.49 | 5.60% | 0.00 |
| 2025-10-24 | 42.81 | 43.12 | 0.07 | 0.16% | 42.46 | 44.20 | 51727 | 22367.04 | 4.34% | 0.00 |
| 2025-10-23 | 42.99 | 43.05 | -0.26 | -0.60% | 41.34 | 43.72 | 60726 | 25846.63 | 5.10% | 0.00 |
| 2025-10-22 | 45.30 | 43.31 | -2.16 | -4.75% | 42.69 | 45.30 | 69463 | 30196.18 | 5.83% | 0.00 |
| 2025-10-21 | 48.05 | 45.47 | -2.58 | -5.37% | 45.06 | 48.99 | 95901 | 44683.36 | 8.05% | 26.62 |
| 2025-10-20 | 45.00 | 48.05 | 4.77 | 11.02% | 44.58 | 51.00 | 146145 | 70294.70 | 12.27% | 2.00 |
| 2025-10-17 | 43.04 | 43.28 | 0.24 | 0.56% | 43.04 | 47.19 | 101415 | 45258.02 | 8.52% | 0.00 |
| 2025-10-16 | 43.01 | 43.04 | -0.09 | -0.21% | 42.56 | 44.95 | 55631 | 24210.22 | 4.67% | 0.00 |
| 2025-10-15 | 45.40 | 43.13 | -1.82 | -4.05% | 42.81 | 47.59 | 68235 | 30207.08 | 5.73% | 0.00 |
| 2025-10-14 | 47.70 | 44.95 | -2.65 | -5.57% | 44.95 | 49.08 | 83682 | 39248.80 | 7.03% | 0.00 |
| 2025-10-13 | 45.91 | 47.60 | 0.26 | 0.55% | 45.58 | 48.30 | 86871 | 40927.34 | 7.30% | 0.00 |
| 2025-10-10 | 48.00 | 47.34 | -0.22 | -0.46% | 45.91 | 50.70 | 88977 | 42860.35 | 7.47% | 0.00 |
| 2025-10-09 | 47.03 | 47.56 | 0.55 | 1.17% | 47.03 | 49.45 | 99091 | 47649.27 | 8.32% | 5.00 |
| 2025-09-30 | 44.13 | 47.01 | 2.72 | 6.14% | 43.90 | 49.60 | 130281 | 62401.82 | 10.94% | 2.00 |
| 2025-09-29 | 39.41 | 44.29 | 4.89 | 12.41% | 39.41 | 45.80 | 126388 | 54464.38 | 10.61% | 0.00 |
| 2025-09-26 | 40.11 | 39.40 | -1.15 | -2.84% | 38.95 | 41.25 | 37566 | 14984.10 | 3.15% | 0.00 |
| 2025-09-25 | 41.90 | 40.55 | -1.25 | -2.99% | 40.52 | 41.92 | 33744 | 13922.25 | 2.83% | 0.00 |
| 2025-09-24 | 40.02 | 41.80 | 1.31 | 3.24% | 40.02 | 42.29 | 44010 | 18185.89 | 3.70% | 0.00 |
| 2025-09-23 | 42.43 | 40.49 | -1.51 | -3.60% | 39.58 | 42.86 | 48682 | 20101.00 | 4.09% | 0.00 |
| 2025-09-22 | 41.70 | 42.00 | 0.50 | 1.20% | 40.99 | 42.49 | 31819 | 13229.87 | 2.67% | 0.00 |
| 2025-09-19 | 42.28 | 41.50 | -0.62 | -1.47% | 41.30 | 42.97 | 44665 | 18823.36 | 3.75% | 0.00 |
| 2025-09-18 | 42.88 | 42.12 | -1.24 | -2.86% | 41.70 | 43.60 | 67271 | 28711.55 | 5.65% | 0.00 |
| 2025-09-17 | 45.00 | 43.36 | -1.94 | -4.28% | 42.83 | 45.48 | 71585 | 31361.00 | 6.01% | 0.00 |
| 2025-09-16 | 44.00 | 45.30 | 1.24 | 2.81% | 43.23 | 45.40 | 72365 | 31986.66 | 6.08% | 0.00 |
| 2025-09-15 | 44.50 | 44.06 | -0.78 | -1.74% | 44.02 | 46.66 | 89990 | 40810.44 | 7.56% | 0.00 |
| 2025-09-12 | 45.80 | 44.84 | -2.07 | -4.41% | 43.43 | 46.40 | 117157 | 52282.10 | 9.84% | 2.00 |
| 2025-09-11 | 44.99 | 46.91 | 1.88 | 4.17% | 44.00 | 48.19 | 133332 | 62094.14 | 11.20% | 2.00 |
| 2025-09-10 | 44.36 | 45.03 | -1.17 | -2.53% | 44.25 | 46.00 | 99531 | 44921.16 | 8.36% | 3.00 |
| 2025-09-09 | 45.92 | 46.20 | -2.02 | -4.19% | 45.92 | 48.22 | 154009 | 72280.87 | 12.93% | 0.00 |
| 2025-09-08 | 46.17 | 48.22 | 5.66 | 13.30% | 44.16 | 50.70 | 227796 | 108496.06 | 19.13% | 0.00 |
| 2025-09-05 | 35.55 | 42.56 | 7.09 | 19.99% | 35.45 | 42.56 | 109550 | 44095.03 | 9.20% | 0.00 |
| 2025-09-04 | 36.40 | 35.47 | -0.79 | -2.18% | 34.51 | 37.65 | 90191 | 32857.72 | 7.57% | 0.00 |
| 2025-09-03 | 35.02 | 36.26 | 1.06 | 3.01% | 34.85 | 36.88 | 82552 | 29715.12 | 6.93% | 0.00 |
| 2025-09-02 | 35.50 | 35.20 | -0.07 | -0.20% | 35.00 | 36.80 | 66983 | 24013.09 | 5.63% | 0.00 |
| 2025-09-01 | 33.62 | 35.27 | 1.42 | 4.19% | 33.50 | 35.55 | 69984 | 24398.08 | 5.88% | 0.00 |
| 2025-08-29 | 32.38 | 33.85 | 1.20 | 3.68% | 32.04 | 34.95 | 67095 | 22673.73 | 5.63% | 0.00 |
| 2025-08-28 | 33.60 | 32.65 | -1.19 | -3.52% | 31.41 | 34.47 | 60459 | 19850.89 | 5.08% | 0.00 |
| 2025-08-27 | 35.21 | 33.84 | -1.37 | -3.89% | 33.80 | 36.20 | 72757 | 25398.17 | 6.11% | 0.00 |
| 2025-08-26 | 36.30 | 35.21 | -1.09 | -3.00% | 35.06 | 36.70 | 43718 | 15637.47 | 3.67% | 0.00 |
| 2025-08-25 | 35.47 | 36.30 | 0.84 | 2.37% | 35.22 | 38.20 | 66759 | 24334.70 | 5.61% | 0.00 |
上证大盘股票行情在线 K线走势图
华盛锂电(688353)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
