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
2025-04-03	12.71	12.80	-0.02	-0.16%	12.69	12.91	58688	7518	0.68%
2025-04-02	12.72	12.82	0.01	0.08%	12.61	12.89	52004	6661	0.60%
2025-04-01	12.73	12.81	0.09	0.71%	12.71	12.86	51624	6606	0.60%
2025-03-31	12.83	12.72	-0.18	-1.40%	12.56	12.86	75513	9602	0.87%
2025-03-28	13.13	12.90	-0.21	-1.60%	12.86	13.16	73963	9582	0.85%
2025-03-27	13.20	13.11	-0.12	-0.91%	13.01	13.26	66340	8712	0.77%
2025-03-26	13.29	13.23	-0.06	-0.45%	13.22	13.41	69660	9279	0.80%
2025-03-25	13.19	13.29	0.15	1.14%	13.08	13.34	86760	11474	1.00%
2025-03-24	13.21	13.14	-0.07	-0.53%	12.92	13.23	108353	14121	1.25%
2025-03-21	13.45	13.21	-0.30	-2.22%	13.21	13.55	104769	13976	1.21%
2025-03-20	13.65	13.51	-0.14	-1.03%	13.49	13.65	90661	12293	1.05%
2025-03-19	13.74	13.65	-0.13	-0.94%	13.55	13.75	86035	11719	0.99%
2025-03-18	13.81	13.78	-0.01	-0.07%	13.71	13.88	117294	16190	1.35%
2025-03-17	13.71	13.79	0.12	0.88%	13.61	13.82	125315	17223	1.45%
2025-03-14	13.53	13.67	0.22	1.64%	13.41	13.68	144520	19656	1.67%
2025-03-13	13.59	13.45	-0.11	-0.81%	13.37	13.68	115085	15505	1.33%
2025-03-12	13.81	13.56	-0.22	-1.60%	13.55	13.86	133045	18125	1.54%
2025-03-11	13.46	13.78	0.16	1.17%	13.39	13.83	157171	21457	1.81%
2025-03-10	13.49	13.62	0.14	1.04%	13.39	13.70	111210	15062	1.28%
2025-03-07	13.51	13.48	-0.08	-0.59%	13.44	13.72	139665	18990	1.61%
2025-03-06	13.38	13.56	0.25	1.88%	13.37	13.63	151160	20418	1.74%
2025-03-05	13.60	13.31	-0.29	-2.13%	13.21	13.61	134972	17965	1.56%
2025-03-04	13.75	13.60	-0.29	-2.09%	13.43	13.77	163655	22181	1.89%
2025-03-03	13.45	13.89	0.55	4.12%	13.40	14.10	292782	40809	3.38%
2025-02-28	13.68	13.34	-0.42	-3.05%	13.34	13.89	155351	21133	1.79%
2025-02-27	13.69	13.76	0.07	0.51%	13.55	13.97	199598	27413	2.30%
2025-02-26	13.44	13.69	0.22	1.63%	13.38	13.69	139176	18955	1.61%
2025-02-25	13.35	13.47	0.02	0.15%	13.31	13.72	123555	16771	1.43%
2025-02-24	13.56	13.45	-0.11	-0.81%	13.36	13.64	109473	14752	1.26%
2025-02-21	13.46	13.56	0.10	0.74%	13.35	13.63	99334	13429	1.15%
2025-02-20	13.39	13.46	0.02	0.15%	13.27	13.55	90916	12192	1.05%
2025-02-19	13.25	13.44	0.19	1.43%	13.20	13.46	97008	12970	1.12%
2025-02-18	13.60	13.25	-0.24	-1.78%	13.24	13.67	118431	15976	1.37%
2025-02-17	13.63	13.49	-0.18	-1.32%	13.40	13.76	96580	13053	1.11%
2025-02-14	13.55	13.67	0.12	0.89%	13.54	14.06	116954	16102	1.35%
2025-02-13	13.54	13.55	-0.09	-0.66%	13.50	13.87	149956	20525	1.73%
2025-02-12	13.25	13.64	0.39	2.94%	13.15	13.90	210299	28407	2.43%
2025-02-11	13.60	13.25	-0.39	-2.86%	13.14	13.60	114612	15239	1.32%
2025-02-10	13.44	13.64	0.21	1.56%	13.28	13.65	110276	14854	1.27%
2025-02-07	13.25	13.43	0.17	1.28%	13.20	13.57	117756	15810	1.36%
2025-02-06	12.89	13.26	0.36	2.79%	12.77	13.28	103360	13553	1.19%
2025-02-05	12.86	12.90	0.13	1.02%	12.76	13.04	70591	9123	0.81%
2025-01-27	12.99	12.77	-0.22	-1.69%	12.77	13.14	72286	9353	0.83%
2025-01-24	12.85	12.99	0.17	1.33%	12.70	13.12	93774	12150	1.08%
2025-01-23	13.14	12.82	-0.20	-1.54%	12.82	13.34	87094	11405	1.00%
2025-01-22	13.15	13.02	-0.23	-1.74%	12.94	13.18	60337	7858	0.70%
2025-01-21	13.56	13.25	-0.28	-2.07%	13.18	13.62	64600	8584	0.75%
2025-01-20	13.54	13.53	0.01	0.07%	13.48	13.69	72939	9889	0.84%
2025-01-17	13.42	13.52	0.06	0.45%	13.42	13.89	85130	11571	0.98%
2025-01-16	13.58	13.46	-0.17	-1.25%	13.27	13.81	151444	20539	1.75%
2025-01-15	13.39	13.63	0.23	1.72%	13.17	13.90	178775	24316	2.06%
2025-01-14	13.11	13.40	0.32	2.45%	13.05	13.46	99722	13262	1.15%
2025-01-13	12.70	13.08	0.31	2.43%	12.65	13.23	89278	11628	1.03%
2025-01-10	13.20	12.77	-0.41	-3.11%	12.77	13.30	64268	8358	0.74%
2025-01-09	13.05	13.18	0.06	0.46%	13.01	13.27	68101	8979	0.79%
2025-01-08	13.40	13.12	-0.34	-2.53%	12.88	13.47	104421	13687	1.20%
2025-01-07	13.17	13.46	0.31	2.36%	12.93	13.51	113164	15033	1.31%
2025-01-06	13.27	13.15	0.18	1.39%	13.05	13.49	119858	15873	1.38%
2025-01-03	13.40	12.97	-0.46	-3.43%	12.90	13.57	125085	16563	1.44%
2025-01-02	13.78	13.43	-0.35	-2.54%	13.29	13.93	100168	13655	1.16%
2024-12-31	14.30	13.78	-0.52	-3.64%	13.78	14.36	88280	12334	1.02%
2024-12-30	14.29	14.30	0.00	0.00%	14.11	14.36	86158	12243	0.99%
2024-12-27	14.60	14.30	-0.26	-1.79%	14.26	14.70	110849	16057	1.28%
2024-12-26	14.40	14.56	0.13	0.90%	14.36	14.79	73192	10691	0.84%
2024-12-25	14.70	14.43	-0.27	-1.84%	14.22	14.75	74011	10665	0.85%