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
2026-05-07	61.81	59.60	-2.54	-4.09%	58.06	62.00	750819	445910	8.22%
2026-05-06	60.76	62.14	2.05	3.41%	58.90	63.13	801019	490677	8.77%
2026-04-30	55.26	60.09	5.46	9.99%	55.26	60.09	889360	523922	9.74%
2026-04-29	50.11	54.63	3.60	7.05%	49.80	55.54	706490	374090	7.74%
2026-04-28	52.23	51.03	-1.09	-2.09%	50.06	52.77	404861	207139	4.43%
2026-04-27	51.01	52.12	1.19	2.34%	50.93	53.36	635613	332384	6.96%
2026-04-24	46.01	50.93	4.63	10.00%	46.01	50.93	650045	317497	7.12%
2026-04-23	48.47	46.30	-1.70	-3.54%	45.40	48.47	482824	224457	5.29%
2026-04-22	47.94	48.00	-0.45	-0.93%	47.40	49.43	451816	216673	4.95%
2026-04-21	49.70	48.45	-1.25	-2.52%	48.38	50.15	568120	278343	6.22%
2026-04-20	50.13	49.70	-0.60	-1.19%	49.04	50.83	491895	244863	5.39%
2026-04-17	49.58	50.30	0.50	1.00%	49.30	51.47	760555	383058	8.33%
2026-04-16	47.74	49.80	3.53	7.63%	47.13	50.90	867059	430669	9.50%
2026-04-15	47.97	46.27	-2.21	-4.56%	45.40	48.00	695178	323426	7.61%
2026-04-14	46.01	48.48	3.62	8.07%	45.32	48.57	943757	445920	10.34%
2026-04-13	41.99	44.86	4.08	10.00%	41.99	44.86	696917	300855	7.63%
2026-04-10	39.20	40.78	1.78	4.56%	38.97	41.00	616983	248551	6.76%
2026-04-09	40.05	39.00	-0.54	-1.37%	38.33	40.60	436652	171887	4.78%
2026-04-08	38.69	39.54	0.74	1.91%	38.13	39.70	482640	188478	5.29%
2026-04-07	39.36	38.80	-0.19	-0.49%	37.73	39.50	307269	118350	3.37%
2026-04-03	39.69	38.99	-0.70	-1.76%	37.54	40.15	415203	160943	4.55%
2026-04-02	39.12	39.69	0.26	0.66%	38.89	41.11	493364	197719	5.40%
2026-04-01	40.20	39.43	-0.67	-1.67%	38.41	40.77	435437	172034	4.77%
2026-03-31	41.33	40.10	-1.98	-4.71%	39.70	41.89	575287	233437	6.30%
2026-03-30	43.00	42.08	-0.15	-0.36%	41.58	44.00	796428	338993	8.72%
2026-03-27	38.50	42.23	3.84	10.00%	38.22	42.23	557384	225764	6.11%
2026-03-26	35.81	38.39	2.24	6.20%	35.70	38.87	671452	255054	7.36%
2026-03-25	36.60	36.15	0.20	0.56%	35.06	36.84	484918	174399	5.31%
2026-03-24	36.00	35.95	0.50	1.41%	34.01	36.45	422659	148619	4.63%
2026-03-23	33.93	35.45	0.28	0.80%	33.58	36.70	527614	188449	5.78%
2026-03-20	35.66	35.17	-0.34	-0.96%	34.88	36.99	468699	168112	5.13%
2026-03-19	37.19	35.51	-2.52	-6.63%	35.01	37.48	509000	182515	5.58%
2026-03-18	38.63	38.03	-0.62	-1.60%	36.82	38.97	341309	128683	3.74%
2026-03-17	38.92	38.65	-0.38	-0.97%	37.70	39.87	265182	103316	2.90%
2026-03-16	39.97	39.03	-1.34	-3.32%	37.53	40.98	412307	160436	4.52%
2026-03-13	40.10	40.37	0.46	1.15%	40.03	42.20	395611	162549	4.33%
2026-03-12	41.10	39.91	-1.28	-3.11%	39.09	41.28	350953	139914	3.84%
2026-03-11	39.73	41.19	0.84	2.08%	39.38	41.63	408103	166719	4.47%
2026-03-10	40.25	40.35	0.70	1.77%	39.82	41.10	259119	104749	2.84%
2026-03-09	37.77	39.65	0.43	1.10%	37.13	40.08	327278	126615	3.59%
2026-03-06	39.75	39.22	-0.61	-1.53%	39.00	40.18	230017	90455	2.52%
2026-03-05	40.60	39.83	0.16	0.40%	39.00	41.39	320780	129055	3.51%
2026-03-04	38.90	39.67	0.28	0.71%	38.50	40.68	281729	112049	3.09%
2026-03-03	39.97	39.39	-1.34	-3.29%	39.15	41.29	491703	197346	5.39%
2026-03-02	42.14	40.73	-1.88	-4.41%	39.52	42.34	506418	205620	5.55%
2026-02-27	41.00	42.61	0.35	0.83%	41.00	42.98	516665	216951	5.66%
2026-02-26	45.50	42.26	-2.94	-6.50%	41.80	46.00	1002979	432531	10.99%
2026-02-25	42.37	45.20	3.22	7.67%	41.34	46.18	721991	321950	7.91%
2026-02-24	40.97	41.98	2.82	7.20%	40.38	42.00	525553	217220	5.76%
2026-02-13	37.58	39.16	0.31	0.80%	37.51	40.02	425800	167288	4.66%
2026-02-12	37.40	38.85	1.43	3.82%	37.01	39.17	495557	188121	5.43%
2026-02-11	35.41	37.42	1.85	5.20%	35.30	37.50	477053	175641	5.23%
2026-02-10	36.15	35.57	-0.78	-2.15%	34.41	36.15	368856	130421	4.04%
2026-02-09	36.90	36.35	-0.08	-0.22%	36.00	37.33	341761	124075	3.74%
2026-02-06	33.42	36.43	2.32	6.80%	32.83	36.95	543809	193693	5.96%
2026-02-05	35.40	34.11	-2.04	-5.64%	33.67	36.29	389478	134560	4.27%
2026-02-04	36.55	36.15	-0.18	-0.50%	35.60	36.72	296744	107070	3.25%
2026-02-03	36.30	36.33	1.37	3.92%	35.48	36.60	411711	148469	4.51%
2026-02-02	34.48	34.96	-0.59	-1.66%	34.47	36.80	428447	153178	4.69%
2026-01-30	36.85	35.55	-2.25	-5.95%	34.02	36.92	637872	224075	6.99%
2026-01-29	38.00	37.80	-1.30	-3.32%	37.36	38.85	529036	201190	5.80%
2026-01-28	39.00	39.10	-0.33	-0.84%	37.81	39.88	530396	205514	5.81%