华盛锂电 (688353) - 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	83.20	90.16	6.73	8.07%	82.88	90.18	59121	51867	3.71%
2026-09-15	82.34	83.43	1.18	1.43%	81.95	84.20	26695	22241	1.67%
2026-09-14	80.02	82.25	1.56	1.93%	79.28	82.73	24163	19720	1.51%
2026-09-11	83.25	80.69	-3.46	-4.11%	78.65	83.50	39081	31402	2.45%
2026-09-10	85.32	84.15	-1.16	-1.36%	82.52	85.32	27222	22798	1.71%
2026-09-09	82.63	85.31	2.52	3.04%	82.38	85.80	39177	33052	2.46%
2026-09-08	83.13	82.79	-0.09	-0.11%	82.00	84.22	24105	20079	1.51%
2026-09-07	81.80	82.88	1.04	1.27%	81.00	83.50	30297	25051	1.90%
2026-09-04	84.61	81.84	-2.71	-3.21%	81.14	85.69	32407	27071	2.03%
2026-09-03	84.71	84.55	1.25	1.50%	82.52	85.20	31194	26127	1.96%
2026-09-02	83.89	83.30	-1.61	-1.90%	82.78	84.19	27400	22841	1.72%
2026-09-01	90.55	84.91	-5.39	-5.97%	84.50	90.55	48532	41947	3.04%
2026-08-31	91.44	90.30	-1.25	-1.37%	88.03	91.44	32205	28850	2.02%
2026-08-28	90.27	91.55	1.30	1.44%	90.10	93.44	45542	41878	2.86%
2026-08-27	89.76	90.25	0.26	0.29%	88.05	90.88	40181	35987	2.52%
2026-08-26	88.00	89.99	1.51	1.71%	87.14	92.22	46276	41782	2.90%
2026-08-25	90.50	88.48	-3.42	-3.72%	86.35	91.51	57323	50633	3.59%
2026-08-24	90.86	91.90	0.70	0.77%	89.74	93.90	55077	50385	3.45%
2026-08-21	88.00	91.20	1.20	1.33%	87.00	93.99	70719	64318	4.43%
2026-08-20	94.88	90.00	-9.89	-9.90%	88.88	96.60	104768	95297	6.57%
2026-08-19	102.00	99.89	-4.41	-4.23%	97.43	106.00	74234	75246	4.65%
2026-08-18	107.37	104.30	-4.00	-3.69%	103.75	108.67	69485	73471	4.36%
2026-08-17	99.98	108.30	10.28	10.49%	99.11	108.39	105050	109027	6.59%
2026-08-14	95.52	98.02	3.37	3.56%	94.80	103.18	84597	83373	5.30%
2026-08-13	94.20	94.65	-0.75	-0.79%	94.20	98.00	62962	60556	3.95%
2026-08-12	93.00	95.40	1.58	1.68%	92.80	100.18	85536	82799	5.36%
2026-08-11	95.50	93.82	-2.38	-2.47%	93.61	98.90	71398	68994	4.48%
2026-08-10	95.78	96.20	1.95	2.07%	92.00	97.00	73702	70166	4.62%
2026-08-07	97.00	94.25	-0.70	-0.74%	93.66	98.00	62545	59328	3.92%
2026-08-06	94.50	94.95	-0.35	-0.37%	93.30	97.25	60518	57873	3.79%
2026-08-05	89.06	95.30	5.67	6.33%	88.96	95.30	73195	68203	4.59%
2026-08-04	88.80	89.63	0.21	0.23%	86.89	90.49	48145	43001	3.02%
2026-08-03	88.00	89.42	1.46	1.66%	84.76	91.90	54645	47969	3.43%
2026-07-31	88.66	87.96	-2.17	-2.41%	87.79	92.48	72530	65278	4.55%
2026-07-30	91.00	90.13	-2.90	-3.12%	89.20	93.70	68490	62517	4.29%
2026-07-29	90.85	93.03	3.04	3.38%	84.88	96.95	86567	78781	5.43%
2026-07-28	98.00	89.99	-10.99	-10.88%	89.14	102.50	90947	86423	5.70%
2026-07-27	101.00	100.98	4.98	5.19%	94.03	103.00	129092	128028	8.09%
2026-07-24	97.00	96.00	-3.31	-3.33%	95.18	105.53	113575	114239	7.12%
2026-07-23	89.40	99.31	9.91	11.09%	88.19	99.52	115928	110852	7.27%
2026-07-22	91.98	89.40	0.08	0.09%	88.89	95.80	85076	78566	5.33%
2026-07-21	82.00	89.32	6.92	8.40%	77.00	89.77	88442	74086	5.54%
2026-07-20	90.75	82.40	-6.10	-6.89%	80.00	92.50	90475	78017	5.67%
2026-07-17	90.91	88.50	-2.61	-2.86%	84.40	93.81	96072	84918	6.02%
2026-07-16	84.58	91.11	6.79	8.05%	82.00	97.49	116196	106079	7.29%
2026-07-15	87.06	84.32	-3.35	-3.82%	83.90	88.80	43202	37154	2.71%
2026-07-14	86.65	87.67	0.77	0.89%	84.87	88.50	44472	38538	2.79%
2026-07-13	93.00	86.90	-6.82	-7.28%	86.30	94.97	54218	48367	3.40%
2026-07-10	97.92	93.72	-4.66	-4.74%	93.60	99.95	56692	55014	3.55%
2026-07-09	97.05	98.38	0.38	0.39%	93.03	99.17	65571	63144	4.11%
2026-07-08	106.09	98.00	-8.50	-7.98%	98.00	107.41	73244	73862	4.59%
2026-07-07	111.66	106.50	-2.22	-2.04%	104.85	116.55	63026	69179	3.95%
2026-07-06	113.00	108.72	-4.30	-3.80%	108.00	116.58	61482	69027	3.85%
2026-07-03	117.90	113.02	-5.13	-4.34%	112.88	120.66	73838	85152	4.63%
2026-07-02	118.96	118.15	0.31	0.26%	113.51	121.50	79781	94398	5.00%
2026-07-01	115.87	117.84	1.77	1.52%	114.00	122.87	93337	110616	5.85%
2026-06-30	112.00	116.07	1.83	1.60%	111.11	118.78	71356	81382	4.47%
2026-06-29	109.01	114.24	4.25	3.86%	106.98	116.89	86096	98099	5.40%
2026-06-26	118.49	109.99	-8.51	-7.18%	109.81	119.50	90290	102242	5.66%
2026-06-25	117.49	118.50	-1.38	-1.15%	116.60	122.00	94465	112646	5.92%
2026-06-24	126.00	119.88	-0.32	-0.27%	112.20	128.00	126209	149694	7.91%
2026-06-23	118.50	120.20	-1.92	-1.57%	118.50	126.00	120480	147002	7.55%
2026-06-22	120.00	122.12	2.85	2.39%	114.30	123.00	150878	180055	9.46%
2026-06-18	116.42	119.27	2.47	2.11%	114.08	122.00	155269	182583	9.73%
2026-06-17	108.40	116.80	7.39	6.75%	108.01	119.60	121403	139542	7.61%
2026-06-16	107.00	109.41	1.61	1.49%	103.50	111.51	115271	124634	7.23%
2026-06-15	96.88	107.80	13.73	14.60%	94.88	108.87	158018	162139	9.91%
2026-06-12	81.79	94.07	12.83	15.79%	81.24	94.68	116382	103504	7.30%
2026-06-11	80.13	81.24	1.03	1.28%	79.01	83.56	43622	35467	2.73%
2026-06-10	81.00	80.21	-2.50	-3.02%	79.73	83.00	34364	27824	2.15%
2026-06-09	80.98	82.71	2.96	3.71%	79.45	83.75	37316	30344	2.34%