盛新锂能

002240
🏛️ 中国 →
18.99
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.85 38.99 37.38 37.49 21.4M
2022-12-29 38.93 39.72 38.60 38.65 12.4M
2022-12-28 39.24 39.62 38.52 39.15 12.1M
2022-12-27 39.43 40.02 39.12 39.84 10.4M
2022-12-26 38.68 39.44 38.43 39.43 11.3M
2022-12-23 38.39 38.90 38.15 38.75 10.5M
2022-12-22 40.40 40.55 38.49 38.60 16.8M
2022-12-21 40.18 41.09 39.43 40.21 11.8M
2022-12-20 41.15 41.15 39.76 40.09 13.6M
2022-12-19 40.57 42.56 40.41 41.34 19.7M
2022-12-16 41.80 42.08 40.23 40.69 17.4M
2022-12-15 41.45 42.33 41.10 42.28 12.1M
2022-12-14 41.80 42.65 41.51 41.69 11.0M
2022-12-13 42.46 43.28 41.60 41.85 14.2M
2022-12-12 43.50 43.50 42.20 42.46 21.3M
2022-12-09 43.16 44.18 42.80 43.56 23.7M
2022-12-08 43.92 44.83 43.10 43.50 20.5M
2022-12-07 42.94 44.76 42.68 43.98 32.6M
2022-12-06 41.70 43.22 41.05 42.55 22.9M
2022-12-05 42.00 42.21 41.68 41.78 13.0M
2022-12-02 42.46 42.70 42.00 42.20 10.3M
2022-12-01 42.60 43.04 42.51 42.60 13.7M
2022-11-30 41.73 43.18 41.48 42.38 18.6M
2022-11-29 41.57 42.32 41.17 41.95 12.6M
2022-11-28 42.12 42.12 40.84 41.65 13.3M
2022-11-25 44.00 44.00 42.50 42.66 14.1M
2022-11-24 43.91 44.85 43.49 44.12 13.9M
2022-11-23 43.57 43.96 42.91 43.79 11.6M
2022-11-22 44.52 44.62 43.41 43.57 15.8M
2022-11-21 44.29 45.51 43.90 44.80 18.8M
2022-11-18 45.14 45.38 43.77 43.85 16.9M
2022-11-17 46.22 46.47 44.50 45.23 14.7M
2022-11-16 46.81 46.99 46.18 46.26 11.1M
2022-11-15 46.39 47.46 45.70 47.17 13.5M
2022-11-14 47.98 48.36 46.22 46.39 15.3M
2022-11-11 49.10 49.36 47.71 47.96 15.8M
2022-11-10 48.43 48.98 47.29 47.51 17.4M
2022-11-09 49.99 50.21 48.81 48.82 18.5M
2022-11-08 48.92 50.11 48.48 49.22 19.7M
2022-11-07 49.20 49.83 48.42 48.92 28.2M
2022-11-04 45.73 49.65 45.18 48.74 40.3M
2022-11-03 44.00 46.82 43.53 45.65 24.7M
2022-11-02 45.15 45.84 44.59 45.35 18.2M
2022-11-01 43.10 45.49 43.10 45.47 24.4M
2022-10-31 42.51 43.86 42.50 43.22 14.2M
2022-10-28 44.30 44.61 42.90 43.00 15.6M
2022-10-27 46.40 47.10 44.95 44.97 19.9M
2022-10-26 45.00 46.68 45.00 46.09 26.2M
2022-10-25 44.00 45.60 42.09 45.17 34.2M
2022-10-24 46.70 47.74 45.43 46.20 18.5M
2022-10-21 46.84 47.29 45.60 45.95 13.7M
2022-10-20 47.60 47.89 46.30 46.81 19.8M
2022-10-19 48.38 50.11 48.00 48.37 23.9M
2022-10-18 48.82 49.26 47.74 48.25 17.0M
2022-10-17 48.00 48.56 47.23 48.28 17.4M
2022-10-14 47.50 49.25 47.25 48.78 23.4M
2022-10-13 47.00 47.66 46.80 46.85 15.9M
2022-10-12 47.56 48.17 45.10 48.17 21.2M
2022-10-11 46.60 47.90 46.60 47.40 15.4M
2022-10-10 46.89 47.60 45.82 46.20 12.8M
2022-09-30 48.46 48.46 46.63 46.76 14.2M
2022-09-29 47.05 48.45 47.05 47.80 20.4M
2022-09-28 49.90 50.13 46.48 46.48 27.0M
2022-09-27 50.62 50.94 48.69 50.27 20.2M
2022-09-26 50.00 52.10 49.77 50.48 17.9M
2022-09-23 53.47 53.58 50.80 51.45 21.4M
2022-09-22 53.50 54.77 52.80 53.52 16.3M
2022-09-21 53.95 54.66 53.52 54.16 20.7M
2022-09-20 51.90 55.05 51.45 54.19 36.7M
2022-09-19 50.49 51.99 50.49 51.32 16.6M
2022-09-16 52.20 52.75 49.50 51.38 26.2M
2022-09-15 55.58 56.65 52.55 53.29 36.4M
2022-09-14 53.00 56.46 52.81 55.30 36.6M
2022-09-13 53.80 54.95 52.89 53.93 23.7M
2022-09-09 52.40 53.86 52.08 53.37 24.9M
2022-09-08 53.29 53.40 51.91 52.01 15.3M
2022-09-07 52.59 53.65 52.33 52.94 20.7M
2022-09-06 51.92 53.93 51.30 53.49 31.1M
2022-09-05 51.11 51.69 50.50 51.43 15.4M
2022-09-02 52.36 52.46 51.00 51.70 19.5M
2022-09-01 52.65 53.39 51.40 51.57 21.4M
2022-08-31 54.76 55.99 52.26 53.18 34.2M
2022-08-30 56.25 56.62 54.81 55.31 28.1M
2022-08-29 55.75 56.74 55.05 55.90 26.8M
2022-08-26 56.30 59.20 55.33 56.86 43.0M
2022-08-25 58.58 58.80 54.00 55.63 46.9M
2022-08-24 61.48 62.50 57.70 58.00 48.5M
2022-08-23 62.00 63.19 60.36 60.95 69.1M
2022-08-22 54.53 60.24 53.35 60.24 49.9M
2022-08-19 56.15 56.17 54.75 54.76 20.1M
2022-08-18 56.40 57.20 56.00 56.19 17.8M
2022-08-17 57.60 57.78 55.89 56.84 29.0M
2022-08-16 58.83 58.98 57.66 57.93 23.3M
2022-08-15 56.81 59.59 56.81 58.74 37.5M
2022-08-12 57.11 58.74 56.88 56.90 23.3M
2022-08-11 57.76 57.90 55.94 57.65 28.7M
2022-08-10 59.50 59.68 56.98 57.50 33.0M
2022-08-09 58.40 59.75 57.62 58.72 33.5M
2022-08-08 57.51 59.36 56.56 58.40 41.4M
2022-08-05 56.50 57.80 54.55 57.53 42.1M
2022-08-04 54.00 58.00 53.99 56.72 46.6M
2022-08-03 54.34 55.56 53.10 53.23 26.3M
2022-08-02 56.01 56.05 53.60 53.99 35.8M
2022-08-01 56.58 57.55 53.95 57.40 38.0M
2022-07-29 57.21 57.58 56.60 56.70 26.4M
2022-07-28 58.95 59.20 57.05 57.15 34.2M
2022-07-27 59.75 59.90 56.39 58.60 43.5M
2022-07-26 57.50 59.85 57.02 58.44 42.6M
2022-07-25 57.12 59.23 56.60 56.96 34.4M
2022-07-22 56.81 57.41 55.95 57.12 23.9M
2022-07-21 59.19 59.28 56.20 56.28 37.2M
2022-07-20 60.50 61.65 59.10 59.70 25.2M
2022-07-19 59.50 60.92 58.42 59.17 23.7M
2022-07-18 60.32 61.21 58.01 59.26 26.5M
2022-07-15 59.61 62.81 59.12 60.24 32.7M
2022-07-14 59.00 61.00 57.58 59.61 34.9M
2022-07-13 60.49 61.11 57.98 60.33 34.8M
2022-07-12 62.81 63.75 59.69 60.40 41.4M
2022-07-11 68.00 69.60 62.44 63.20 53.9M
2022-07-08 69.60 72.50 69.30 69.38 35.9M
2022-07-07 68.87 69.80 67.00 68.81 26.8M
2022-07-06 69.23 70.35 67.81 68.69 31.3M
2022-07-05 68.39 69.46 67.19 69.25 38.9M
2022-07-04 66.90 70.18 66.45 68.39 62.6M
2022-07-01 60.19 66.40 60.07 66.40 42.0M
2022-06-30 59.80 61.50 59.50 60.36 32.9M
2022-06-29 60.60 60.80 58.65 59.01 29.7M
2022-06-28 61.21 61.40 59.66 60.80 29.3M
2022-06-27 59.00 63.31 58.26 61.17 49.6M
2022-06-24 59.30 59.30 57.48 58.65 25.3M
2022-06-23 58.88 59.16 56.00 59.01 32.5M
2022-06-22 58.12 59.49 57.63 57.80 28.0M
2022-06-21 60.00 60.40 56.60 57.60 45.7M
2022-06-20 61.58 61.93 60.20 60.78 29.9M
2022-06-17 59.53 61.79 59.01 61.30 39.1M
2022-06-16 60.31 61.25 58.76 59.53 37.4M
2022-06-15 60.99 61.78 59.20 59.94 38.2M
2022-06-14 59.00 61.28 58.90 60.76 41.9M
2022-06-13 58.80 61.25 58.59 60.16 51.9M
2022-06-10 58.00 59.38 57.66 59.31 49.9M
2022-06-09 57.00 59.84 56.96 59.14 58.3M
2022-06-08 57.00 59.80 56.40 57.51 75.7M
2022-06-07 53.30 55.67 53.28 55.67 59.1M
2022-06-06 47.93 52.72 47.93 52.72 50.0M
2022-06-02 47.49 48.65 47.46 47.93 21.1M
2022-06-01 48.17 48.79 46.52 48.09 21.0M
2022-05-31 48.60 49.35 47.15 49.14 23.2M
2022-05-30 48.56 50.30 48.53 49.06 18.5M
2022-05-27 49.90 50.65 48.22 48.77 22.8M
2022-05-26 49.53 50.00 48.20 49.10 22.6M
2022-05-25 50.21 50.79 48.17 49.99 32.4M
2022-05-24 49.49 53.38 49.03 50.48 45.7M
2022-05-23 48.70 50.98 48.25 49.93 35.8M
2022-05-20 48.96 49.23 46.83 48.14 33.3M
2022-05-19 46.15 48.68 46.00 48.55 33.3M
2022-05-18 46.89 47.50 46.18 46.45 22.8M
2022-05-17 44.46 47.88 44.32 46.85 36.0M
2022-05-16 45.52 46.08 44.68 44.76 17.9M
2022-05-13 46.15 46.49 44.70 45.24 22.3M
2022-05-12 44.90 46.62 44.75 45.45 26.6M
2022-05-11 44.81 48.14 44.51 45.70 41.4M
2022-05-10 43.00 45.09 42.75 45.09 29.9M
2022-05-09 42.20 44.40 42.12 43.91 24.6M
2022-05-06 42.01 43.45 41.91 42.74 22.0M
2022-05-05 43.32 44.50 42.78 43.55 35.6M
2022-04-29 41.80 45.15 41.16 44.39 54.3M
2022-04-28 39.05 41.21 39.05 41.21 48.0M
2022-04-27 34.51 37.46 34.34 37.46 33.8M
2022-04-26 35.20 35.50 33.84 34.05 21.1M
2022-04-25 38.26 38.26 35.01 35.01 25.8M
2022-04-22 39.29 40.64 38.89 38.90 14.2M
2022-04-21 42.70 43.11 39.68 40.09 20.8M
2022-04-20 44.19 44.19 42.50 42.76 12.1M
2022-04-19 44.30 44.75 43.84 44.05 11.7M
2022-04-18 43.58 44.30 42.13 44.30 13.6M
2022-04-15 44.10 45.00 43.04 43.89 18.2M
2022-04-14 45.96 46.10 44.71 44.86 16.0M
2022-04-13 44.80 46.80 43.91 45.28 22.6M
2022-04-12 43.78 45.49 43.63 44.87 19.9M
2022-04-11 47.00 47.09 43.77 43.89 27.4M
2022-04-08 49.47 49.60 47.31 47.57 18.1M
2022-04-07 49.58 50.98 48.76 49.23 20.4M
2022-04-06 50.87 51.22 48.39 49.59 19.5M
2022-04-01 50.01 52.20 49.91 50.86 22.2M
2022-03-31 53.91 54.13 49.80 50.83 39.5M
2022-03-30 54.79 55.28 52.35 54.33 33.6M
2022-03-29 54.30 55.55 53.28 54.33 37.7M
2022-03-28 55.15 56.39 52.30 53.88 26.2M
2022-03-25 57.35 58.30 55.00 56.05 36.2M
2022-03-24 54.00 58.88 53.21 57.56 45.0M
2022-03-23 56.00 57.20 53.50 54.61 36.0M
2022-03-22 52.50 54.88 52.15 54.59 26.9M
2022-03-21 51.99 54.22 51.37 52.80 26.3M
2022-03-18 51.39 53.00 49.85 52.98 28.5M
2022-03-17 53.50 53.76 51.29 51.44 32.6M
2022-03-16 51.03 52.65 49.40 52.12 35.1M
2022-03-15 50.01 52.60 49.60 49.90 31.1M
2022-03-14 50.59 52.63 50.15 50.76 22.2M
2022-03-11 49.50 51.68 49.10 51.60 27.0M
2022-03-10 50.02 52.45 48.80 52.15 34.7M
2022-03-09 50.09 50.48 45.68 48.22 32.5M
2022-03-08 54.52 55.35 49.11 49.75 41.7M
2022-03-07 55.42 56.45 53.73 54.20 22.7M
2022-03-04 55.12 57.21 54.60 55.59 22.2M
2022-03-03 56.90 57.98 55.75 56.73 25.3M
2022-03-02 57.23 57.30 54.90 56.70 23.4M
2022-03-01 57.80 58.44 55.59 56.78 38.4M
2022-02-28 56.00 58.98 55.70 58.67 34.2M
2022-02-25 58.58 59.00 56.51 56.90 27.3M
2022-02-24 56.88 57.87 54.20 56.23 39.1M
2022-02-23 56.61 57.68 55.80 57.50 37.1M
2022-02-22 55.60 57.71 54.46 57.10 55.6M
2022-02-21 52.51 53.30 51.32 52.70 23.8M
2022-02-18 52.21 53.31 51.94 52.75 20.9M
2022-02-17 49.00 54.30 48.88 52.78 42.4M
2022-02-16 49.78 50.79 49.10 49.53 23.1M
2022-02-15 48.65 49.18 47.50 49.12 16.5M
2022-02-14 47.80 49.65 47.00 48.24 17.6M
2022-02-11 47.00 49.98 46.40 47.86 26.8M
2022-02-10 46.80 47.98 46.38 47.38 19.5M
2022-02-09 44.50 47.12 44.06 46.98 25.5M
2022-02-08 44.78 44.80 42.87 44.50 16.2M
2022-02-07 45.83 46.79 44.54 45.06 17.3M
2022-01-28 46.28 46.80 42.96 44.46 24.3M
2022-01-27 47.98 48.78 46.00 46.00 19.5M
2022-01-26 48.84 49.50 46.37 47.57 22.4M
2022-01-25 47.66 48.59 47.28 47.28 23.7M
2022-01-24 44.48 48.39 44.11 47.77 32.7M
2022-01-21 44.74 46.38 44.46 44.91 17.6M
2022-01-20 46.00 46.82 44.44 44.74 20.5M
2022-01-19 48.03 48.40 46.00 46.48 19.6M
2022-01-18 48.00 49.30 47.60 48.60 19.0M
2022-01-17 47.00 48.58 46.08 48.30 25.9M
2022-01-14 46.95 47.95 46.36 47.45 21.8M
2022-01-13 49.21 49.48 47.60 47.61 20.7M
2022-01-12 49.63 49.85 48.17 49.28 24.6M
2022-01-11 50.19 50.70 47.43 48.07 34.7M
2022-01-10 50.00 51.55 49.01 50.63 20.5M
2022-01-07 52.50 53.00 50.00 50.30 28.5M
2022-01-06 52.04 54.28 50.71 53.25 29.6M
2022-01-05 52.00 53.34 51.30 52.41 27.2M
2022-01-04 58.95 59.48 52.16 53.03 63.6M