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 |
|---|
| 2026-02-06 | 96.31 | 104.21 | 5.71 | 5.80% | 96.28 | 106.96 | 82011 | 84799.20 | 5.14% | 0.00 |
| 2026-02-05 | 100.61 | 98.50 | -3.49 | -3.42% | 97.77 | 101.77 | 36342 | 36023.71 | 2.28% | 2.00 |
| 2026-02-04 | 102.50 | 101.99 | -0.57 | -0.56% | 100.00 | 103.48 | 38543 | 39092.76 | 2.42% | 2.00 |
| 2026-02-03 | 100.50 | 102.56 | 3.56 | 3.60% | 99.33 | 102.78 | 51970 | 52663.71 | 3.26% | 0.00 |
| 2026-02-02 | 99.00 | 99.00 | 0.03 | 0.03% | 98.80 | 102.84 | 45980 | 46311.62 | 2.88% | 0.00 |
| 2026-01-30 | 98.51 | 98.97 | -0.52 | -0.52% | 95.00 | 100.33 | 54077 | 52942.00 | 3.39% | 0.00 |
| 2026-01-29 | 99.55 | 99.49 | -1.99 | -1.96% | 97.00 | 102.30 | 46166 | 46299.73 | 2.89% | 0.00 |
| 2026-01-28 | 102.07 | 101.48 | -0.60 | -0.59% | 99.50 | 103.18 | 53735 | 54399.51 | 3.37% | 4.00 |
| 2026-01-27 | 107.09 | 102.08 | -6.69 | -6.15% | 98.50 | 107.69 | 81509 | 82793.70 | 5.11% | 0.00 |
| 2026-01-26 | 112.15 | 108.77 | -3.23 | -2.88% | 106.31 | 112.97 | 70996 | 77451.79 | 4.45% | 4.00 |
| 2026-01-23 | 110.66 | 112.00 | 1.34 | 1.21% | 109.68 | 113.95 | 73195 | 81697.69 | 4.59% | 0.00 |
| 2026-01-22 | 111.79 | 110.66 | -2.11 | -1.87% | 109.60 | 113.38 | 64374 | 71589.05 | 4.04% | 0.00 |
| 2026-01-21 | 105.01 | 112.77 | 6.98 | 6.60% | 105.01 | 114.45 | 106637 | 118602.00 | 6.69% | 1.74 |
| 2026-01-20 | 111.15 | 105.79 | -3.21 | -2.94% | 103.91 | 113.90 | 82053 | 89100.30 | 5.14% | 0.00 |
| 2026-01-19 | 106.80 | 109.00 | 0.29 | 0.27% | 106.76 | 111.58 | 70712 | 77553.16 | 4.43% | 0.00 |
| 2026-01-16 | 105.60 | 108.71 | 2.18 | 2.05% | 105.58 | 113.00 | 97928 | 107758.20 | 6.14% | 2.00 |
| 2026-01-15 | 102.54 | 106.53 | 1.84 | 1.76% | 102.54 | 109.98 | 89484 | 96396.61 | 5.61% | 0.00 |
| 2026-01-14 | 108.00 | 104.69 | -6.29 | -5.67% | 103.00 | 110.91 | 119704 | 128018.89 | 7.50% | 2.00 |
| 2026-01-13 | 107.20 | 110.98 | 3.05 | 2.83% | 106.99 | 115.28 | 129336 | 144263.09 | 8.11% | 0.00 |
| 2026-01-12 | 113.10 | 107.93 | -0.41 | -0.38% | 107.51 | 113.96 | 115348 | 127536.58 | 9.69% | 4.00 |
| 2026-01-09 | 108.98 | 108.34 | -3.44 | -3.08% | 107.80 | 113.87 | 99557 | 109672.22 | 8.36% | 0.00 |
| 2026-01-08 | 112.10 | 111.78 | -2.40 | -2.10% | 109.01 | 115.50 | 92347 | 103567.91 | 7.76% | 0.00 |
| 2026-01-07 | 115.01 | 114.18 | -4.67 | -3.93% | 111.51 | 118.00 | 121366 | 139135.02 | 10.19% | 2.43 |
| 2026-01-06 | 125.68 | 118.85 | -3.44 | -2.81% | 118.51 | 126.28 | 141787 | 172397.03 | 11.91% | 16.90 |
| 2026-01-05 | 117.00 | 122.29 | 8.59 | 7.55% | 113.28 | 125.00 | 149416 | 177975.08 | 12.55% | 20.00 |
| 2025-12-31 | 115.57 | 113.70 | -3.40 | -2.90% | 113.29 | 120.54 | 110750 | 128603.20 | 9.30% | 10.00 |
| 2025-12-30 | 110.98 | 117.10 | 3.31 | 2.91% | 107.33 | 122.14 | 170062 | 194864.27 | 14.28% | 5.00 |
| 2025-12-29 | 121.90 | 113.79 | -9.03 | -7.35% | 112.00 | 123.25 | 167853 | 196282.55 | 14.10% | 0.00 |
| 2025-12-26 | 118.00 | 122.82 | 13.03 | 11.87% | 108.90 | 129.50 | 224154 | 263738.84 | 18.83% | 0.00 |
| 2025-12-25 | 103.18 | 109.79 | 1.81 | 1.68% | 101.09 | 112.60 | 150919 | 161435.94 | 12.67% | 2.00 |
| 2025-12-24 | 105.00 | 107.98 | 3.40 | 3.25% | 104.00 | 110.80 | 179222 | 191611.08 | 15.05% | 51.81 |
| 2025-12-23 | 93.60 | 104.58 | 11.05 | 11.81% | 92.12 | 107.58 | 192162 | 194017.38 | 16.14% | 2.00 |
| 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 |
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
