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
2025-08-01	15.53	15.82	0.30	1.93%	15.51	15.97	326552	51478	3.77%
2025-07-31	15.93	15.52	-0.79	-4.84%	15.42	16.02	539037	84547	6.22%
2025-07-30	16.34	16.31	0.09	0.55%	16.01	16.65	531324	86739	6.13%
2025-07-29	16.01	16.22	0.06	0.37%	15.96	16.62	554015	90198	6.39%
2025-07-28	16.22	16.16	-0.39	-2.36%	15.90	16.74	714658	116018	8.25%
2025-07-25	16.06	16.55	0.65	4.09%	15.97	17.37	1098221	181668	12.67%
2025-07-24	14.20	15.90	1.45	10.03%	14.20	15.90	816333	124468	9.42%
2025-07-23	14.83	14.45	-0.27	-1.83%	14.40	15.10	536559	78957	6.19%
2025-07-22	14.39	14.72	0.45	3.15%	14.20	14.98	690388	100879	7.97%
2025-07-21	14.20	14.27	-0.14	-0.97%	14.05	14.43	744823	106137	8.59%
2025-07-18	13.16	14.41	1.31	10.00%	13.16	14.41	652234	92508	7.53%
2025-07-17	12.80	13.10	0.34	2.66%	12.68	13.15	281751	36489	3.25%
2025-07-16	12.89	12.76	-0.20	-1.54%	12.71	13.00	179204	22997	2.07%
2025-07-15	13.02	12.96	-0.55	-4.07%	12.82	13.33	420795	54780	4.86%
2025-07-14	13.77	13.51	0.19	1.43%	13.50	14.13	441303	60906	5.09%
2025-07-11	13.45	13.32	0.01	0.08%	13.28	13.68	373948	50339	4.31%
2025-07-10	12.89	13.31	0.42	3.26%	12.89	13.54	342416	45367	3.95%
2025-07-09	13.04	12.89	-0.15	-1.15%	12.85	13.04	137401	17772	1.59%
2025-07-08	12.60	13.04	0.44	3.49%	12.57	13.09	268121	34651	3.09%
2025-07-07	12.65	12.60	-0.08	-0.63%	12.56	12.73	100600	12694	1.16%
2025-07-04	12.97	12.68	-0.34	-2.61%	12.65	12.98	195934	24971	2.26%
2025-07-03	12.96	13.02	0.07	0.54%	12.75	13.15	283219	36729	3.27%
2025-07-02	12.82	12.95	0.11	0.86%	12.65	13.03	281808	36256	3.25%
2025-07-01	12.83	12.84	-0.04	-0.31%	12.57	12.84	202221	25693	2.33%
2025-06-30	13.02	12.88	0.07	0.55%	12.71	13.04	240739	30859	2.78%
2025-06-27	12.92	12.81	0.04	0.31%	12.78	13.15	325897	42161	3.76%
2025-06-26	13.01	12.77	-0.11	-0.85%	12.74	13.38	464975	60461	5.37%
2025-06-25	13.10	12.88	-0.05	-0.39%	12.80	13.23	465464	60343	5.37%
2025-06-24	12.30	12.93	0.52	4.19%	12.26	13.08	635479	81067	7.33%
2025-06-23	12.22	12.41	0.15	1.22%	12.17	12.48	427035	52583	4.93%
2025-06-20	12.36	12.26	-0.08	-0.65%	12.22	12.81	792862	99384	9.15%
2025-06-19	11.19	12.34	1.12	9.98%	11.17	12.34	737913	89753	8.51%
2025-06-18	11.50	11.22	-0.29	-2.52%	11.16	11.55	179205	20144	2.07%
2025-06-17	11.26	11.51	0.26	2.31%	11.23	11.75	215811	24866	2.49%
2025-06-16	11.41	11.25	-0.11	-0.97%	11.16	11.41	172117	19339	1.99%
2025-06-13	11.89	11.36	-0.52	-4.38%	11.36	11.93	278958	32289	3.22%
2025-06-12	12.00	11.88	-0.12	-1.00%	11.78	12.01	108553	12877	1.25%
2025-06-11	11.71	12.00	0.27	2.30%	11.69	12.09	149744	17972	1.73%
2025-06-10	11.81	11.73	-0.03	-0.26%	11.64	11.96	116796	13794	1.35%
2025-06-09	11.71	11.76	0.10	0.86%	11.65	11.82	82091	9647	0.95%
2025-06-06	11.72	11.66	-0.01	-0.09%	11.62	11.75	74209	8674	0.86%
2025-06-05	11.78	11.67	-0.12	-1.02%	11.59	11.82	103933	12132	1.20%
2025-06-04	11.26	11.79	0.53	4.71%	11.26	11.82	246131	28672	2.84%
2025-06-03	11.14	11.26	0.06	0.54%	11.12	11.30	78339	8775	0.90%
2025-05-30	11.32	11.20	-0.19	-1.67%	11.19	11.36	69284	7786	0.80%
2025-05-29	11.28	11.39	0.10	0.89%	11.22	11.41	56344	6396	0.65%
2025-05-28	11.49	11.29	-0.25	-2.17%	11.28	11.79	110882	12664	1.28%
2025-05-27	11.31	11.54	0.20	1.76%	11.28	11.57	95648	10928	1.10%
2025-05-26	11.40	11.34	-0.07	-0.61%	11.28	11.44	67480	7657	0.78%
2025-05-23	11.46	11.41	-0.09	-0.78%	11.41	11.80	126421	14692	1.46%
2025-05-22	11.61	11.50	-0.15	-1.29%	11.44	11.71	92695	10704	1.07%
2025-05-21	11.61	11.65	0.04	0.34%	11.56	11.77	83004	9701	0.96%
2025-05-20	11.58	11.61	0.01	0.09%	11.50	11.65	56905	6587	0.66%
2025-05-19	11.55	11.60	0.04	0.35%	11.38	11.66	59240	6817	0.68%
2025-05-16	11.68	11.56	-0.15	-1.28%	11.56	11.83	68914	8040	0.80%
2025-05-15	11.88	11.71	-0.23	-1.93%	11.71	11.91	73399	8665	0.85%
2025-05-14	11.80	11.94	0.08	0.67%	11.77	11.95	81940	9738	0.95%
2025-05-13	11.87	11.86	0.08	0.68%	11.75	11.96	81715	9682	0.94%
2025-05-12	11.60	11.78	0.23	1.99%	11.58	11.79	83426	9750	0.96%
2025-05-09	11.62	11.55	-0.07	-0.60%	11.45	11.62	51365	5917	0.59%
2025-05-08	11.41	11.62	0.13	1.13%	11.40	11.68	77862	9012	0.90%
2025-05-07	11.58	11.49	0.02	0.17%	11.40	11.70	83676	9622	0.97%
2025-05-06	11.28	11.47	0.26	2.32%	11.26	11.48	83980	9581	0.97%
2025-04-30	11.15	11.21	0.04	0.36%	11.12	11.34	51343	5778	0.59%
2025-04-29	11.11	11.17	-0.03	-0.27%	11.10	11.25	48526	5430	0.56%
2025-04-28	11.29	11.20	-0.16	-1.41%	11.11	11.30	69225	7759	0.80%
2025-04-25	11.46	11.36	-0.25	-2.15%	11.33	11.55	109802	12534	1.27%
2025-04-24	11.56	11.61	0.23	2.02%	11.54	12.11	216420	25503	2.50%