盛新锂能 (002240) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	26.49	26.97	0.47	1.77%	25.94	27.29	263970	70537	2.89%
2026-09-15	26.77	26.50	-0.71	-2.61%	26.42	27.02	173006	46162	1.90%
2026-09-14	27.03	27.21	-0.04	-0.15%	26.68	27.59	152874	41578	1.67%
2026-09-11	27.50	27.25	-1.25	-4.39%	26.40	27.78	289489	78255	3.17%
2026-09-10	28.80	28.50	-0.46	-1.59%	28.35	28.80	132132	37677	1.45%
2026-09-09	28.99	28.96	-0.02	-0.07%	28.55	29.22	199039	57587	2.18%
2026-09-08	29.45	28.98	-0.28	-0.96%	28.79	29.76	228558	66775	2.50%
2026-09-07	29.45	29.26	-0.21	-0.71%	28.95	29.50	207454	60653	2.27%
2026-09-04	30.60	29.47	-1.05	-3.44%	29.29	31.00	247034	74235	2.71%
2026-09-03	30.51	30.52	0.37	1.23%	30.40	31.10	229724	70539	2.52%
2026-09-02	31.00	30.15	-1.38	-4.38%	29.92	31.10	349355	105803	3.83%
2026-09-01	32.85	31.53	-1.09	-3.34%	31.39	32.87	259652	82816	2.84%
2026-08-31	33.23	32.62	-0.03	-0.09%	31.76	33.30	301052	97158	3.30%
2026-08-28	32.40	32.65	0.63	1.97%	31.61	32.99	381558	123268	4.18%
2026-08-27	31.61	32.02	0.20	0.63%	31.00	32.10	336914	106734	3.69%
2026-08-26	30.50	31.82	1.12	3.65%	30.38	32.68	520150	164917	5.70%
2026-08-25	31.34	30.70	-2.23	-6.77%	30.20	32.17	605326	187789	6.63%
2026-08-24	34.28	32.93	-0.82	-2.43%	32.59	35.50	631722	215580	6.92%
2026-08-21	31.65	33.75	2.08	6.57%	31.46	34.65	628678	210544	6.89%
2026-08-20	32.31	31.67	-0.11	-0.35%	31.38	32.35	220897	70169	2.42%
2026-08-19	32.40	31.78	-1.45	-4.36%	31.68	33.15	363185	117684	3.98%
2026-08-18	33.99	33.23	-0.42	-1.25%	32.80	34.23	347467	115924	3.81%
2026-08-17	34.16	33.65	-0.24	-0.71%	33.15	34.67	423727	143164	4.64%
2026-08-14	33.56	33.89	0.92	2.79%	33.01	34.71	438933	147803	4.81%
2026-08-13	33.10	32.97	-0.03	-0.09%	32.43	33.66	435933	143736	4.78%
2026-08-12	32.19	33.00	1.07	3.35%	32.19	34.20	557390	185378	6.11%
2026-08-11	32.70	31.93	-0.91	-2.77%	31.86	32.86	387042	125029	4.24%
2026-08-10	32.42	32.84	0.79	2.46%	32.22	33.38	558957	183502	6.12%
2026-08-07	31.48	32.05	0.93	2.99%	30.60	32.31	480359	151990	5.26%
2026-08-06	31.01	31.12	0.40	1.30%	30.35	31.30	475143	146169	5.20%
2026-08-05	29.68	30.72	1.30	4.42%	29.20	30.75	467538	141631	5.12%
2026-08-04	28.71	29.42	0.71	2.47%	28.51	29.49	343060	100320	3.76%
2026-08-03	27.67	28.71	0.60	2.13%	27.29	28.93	356036	101185	3.90%
2026-07-31	28.21	28.11	0.16	0.57%	27.95	29.18	424560	121015	4.65%
2026-07-30	28.87	27.95	-1.13	-3.89%	27.83	29.32	480458	136726	5.26%
2026-07-29	28.75	29.08	0.61	2.14%	27.29	29.83	592209	170763	6.49%
2026-07-28	28.99	28.47	-0.69	-2.37%	28.20	29.91	436647	126837	4.78%
2026-07-27	29.02	29.16	0.70	2.46%	27.90	29.55	515797	149161	5.65%
2026-07-24	29.82	28.46	-1.96	-6.44%	28.31	30.23	656553	191024	7.19%
2026-07-23	27.99	30.42	2.77	10.02%	27.80	30.42	590423	174061	6.47%
2026-07-22	27.10	27.65	0.26	0.95%	26.86	28.38	487432	135083	5.34%
2026-07-21	26.09	27.39	1.40	5.39%	24.59	27.50	629070	165235	6.89%
2026-07-20	28.71	25.99	-2.89	-10.01%	25.99	29.00	554077	150047	6.07%
2026-07-17	30.10	28.88	-1.29	-4.28%	28.60	30.86	447714	132744	4.90%
2026-07-16	30.81	30.17	-0.94	-3.02%	29.95	31.20	443078	135291	4.85%
2026-07-15	33.08	31.11	-1.97	-5.96%	31.00	33.20	456191	145366	5.00%
2026-07-14	32.70	33.08	0.89	2.76%	31.65	33.18	412922	134339	4.52%
2026-07-13	34.09	32.19	-1.91	-5.60%	31.90	34.09	476487	155587	5.22%
2026-07-10	35.00	34.10	-1.45	-4.08%	34.05	35.69	672775	234068	7.37%
2026-07-09	36.03	35.55	-2.59	-6.79%	34.33	37.30	879922	310155	9.64%
2026-07-08	41.00	38.14	-4.24	-10.00%	38.14	41.98	571271	223484	6.26%
2026-07-07	42.50	42.38	0.95	2.29%	41.61	44.00	532413	227556	5.83%
2026-07-06	41.93	41.43	-0.67	-1.59%	41.40	44.41	519603	222869	5.69%
2026-07-03	44.45	42.10	-1.50	-3.44%	42.03	44.80	449180	193287	4.92%
2026-07-02	45.67	43.60	-2.05	-4.49%	43.46	45.90	465451	206585	5.10%
2026-07-01	44.85	45.65	0.82	1.83%	43.16	46.43	628179	282521	6.88%
2026-06-30	42.95	44.83	2.26	5.31%	42.45	46.57	649251	286315	7.11%
2026-06-29	41.53	42.57	0.22	0.52%	40.05	43.29	591519	247768	6.48%
2026-06-26	46.48	42.35	-4.16	-8.94%	42.25	46.70	675590	295861	7.40%
2026-06-25	46.88	46.51	-0.85	-1.79%	46.30	49.50	822246	392024	9.01%
2026-06-24	43.05	47.36	4.31	10.01%	42.52	47.36	789165	359747	8.64%
2026-06-23	46.01	43.05	-3.93	-8.37%	42.90	46.20	691248	304666	7.57%
2026-06-22	44.72	46.98	1.24	2.71%	42.52	47.01	952597	423402	10.43%
2026-06-18	47.00	45.74	-2.56	-5.30%	45.57	49.08	810523	378575	8.88%
2026-06-17	48.81	48.30	-0.51	-1.04%	47.87	50.19	590618	288908	6.47%
2026-06-16	50.52	48.81	-2.82	-5.46%	48.80	50.55	839726	414887	9.20%
2026-06-15	51.10	51.63	0.55	1.08%	49.15	53.47	896591	454838	9.82%
2026-06-12	50.00	51.08	0.10	0.20%	49.10	54.05	1014912	525166	11.12%
2026-06-11	47.70	50.98	3.28	6.88%	46.53	52.20	1024290	511048	11.22%
2026-06-10	47.70	47.70	0.82	1.75%	47.10	49.08	916410	440802	10.04%
2026-06-09	43.51	46.88	4.26	10.00%	42.70	46.88	609148	271516	6.67%