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
2023-12-29 22.70 22.94 22.62 22.75 12.7M
2023-12-28 21.48 22.88 21.48 22.74 24.6M
2023-12-27 22.00 22.08 21.35 21.60 8.2M
2023-12-26 22.27 22.34 21.91 22.00 7.2M
2023-12-25 22.08 22.39 22.05 22.20 7.4M
2023-12-22 21.74 22.56 21.46 22.24 15.5M
2023-12-21 21.45 21.98 21.33 21.82 8.4M
2023-12-20 21.74 21.90 21.62 21.64 6.9M
2023-12-19 21.65 21.97 21.56 21.72 5.7M
2023-12-18 21.90 22.37 21.52 21.84 9.1M
2023-12-15 21.97 22.58 21.95 22.09 14.3M
2023-12-14 22.27 22.34 21.80 21.86 8.4M
2023-12-13 22.46 22.55 21.77 21.87 10.7M
2023-12-12 22.40 22.60 22.27 22.44 9.1M
2023-12-11 23.04 23.05 22.10 22.60 18.6M
2023-12-08 23.78 23.91 23.12 23.25 17.0M
2023-12-07 23.65 23.66 23.11 23.38 19.3M
2023-12-06 22.30 24.15 22.23 23.67 40.4M
2023-12-05 22.11 23.00 22.01 22.43 22.6M
2023-12-04 21.92 22.55 21.92 22.26 12.6M
2023-12-01 21.80 22.44 21.68 22.12 10.3M
2023-11-30 21.86 21.95 21.66 21.75 6.3M
2023-11-29 22.14 22.21 21.88 21.95 7.0M
2023-11-28 21.73 22.21 21.57 22.21 9.7M
2023-11-27 22.01 22.19 21.65 21.76 11.7M
2023-11-24 22.21 22.54 22.04 22.29 11.8M
2023-11-23 22.09 22.29 21.95 22.29 11.8M
2023-11-22 23.05 23.21 22.17 22.19 24.6M
2023-11-21 23.88 23.97 23.24 23.29 15.1M
2023-11-20 23.89 23.92 23.56 23.85 11.0M
2023-11-17 23.51 23.84 23.50 23.77 11.1M
2023-11-16 24.31 24.44 23.74 23.74 21.0M
2023-11-15 24.00 24.56 23.83 24.46 38.3M
2023-11-14 23.68 23.83 23.32 23.59 15.9M
2023-11-13 24.01 24.17 23.70 23.74 19.2M
2023-11-10 23.50 24.19 23.05 24.00 37.6M
2023-11-09 23.17 23.68 23.11 23.41 20.3M
2023-11-08 23.11 23.49 23.02 23.28 16.3M
2023-11-07 23.37 23.38 23.01 23.25 18.6M
2023-11-06 23.11 23.61 23.04 23.54 26.7M
2023-11-03 23.00 23.15 22.83 22.97 14.7M
2023-11-02 23.34 23.47 22.94 22.97 12.8M
2023-11-01 23.45 23.52 23.12 23.36 14.9M
2023-10-31 23.70 23.78 23.35 23.49 20.7M
2023-10-30 23.55 24.24 23.45 23.99 33.4M
2023-10-27 22.90 23.96 22.61 23.70 46.8M
2023-10-26 22.78 23.19 22.38 23.14 29.8M
2023-10-25 22.99 23.40 22.80 23.02 41.0M
2023-10-24 20.96 22.97 20.96 22.97 38.2M
2023-10-23 21.86 21.98 20.75 20.88 16.5M
2023-10-20 21.01 22.40 20.88 21.98 24.9M
2023-10-19 21.35 21.69 21.10 21.11 11.9M
2023-10-18 22.22 22.33 21.61 21.62 12.0M
2023-10-17 22.31 22.73 22.25 22.34 12.4M
2023-10-16 23.56 23.60 22.28 22.38 21.1M
2023-10-13 23.56 23.90 23.33 23.46 19.1M
2023-10-12 22.73 24.20 22.65 23.91 39.6M
2023-10-11 22.81 22.96 22.50 22.57 16.2M
2023-10-10 22.12 23.58 22.11 22.97 26.9M
2023-10-09 22.19 22.32 21.81 22.05 9.8M
2023-09-28 22.06 23.10 21.98 22.36 17.3M
2023-09-27 21.58 22.68 21.50 22.11 18.7M
2023-09-26 22.07 22.14 21.60 21.62 7.5M
2023-09-25 22.41 22.45 21.78 22.10 11.5M
2023-09-22 22.01 22.57 21.93 22.50 10.6M
2023-09-21 22.09 22.32 21.90 22.09 7.8M
2023-09-20 22.50 22.50 22.05 22.09 7.9M
2023-09-19 22.81 22.94 22.36 22.53 7.7M
2023-09-18 22.33 23.39 22.23 22.95 14.5M
2023-09-15 22.76 22.87 22.30 22.39 8.6M
2023-09-14 22.85 23.03 22.46 22.64 9.1M
2023-09-13 23.20 23.49 22.81 22.92 10.9M
2023-09-12 23.15 24.30 23.06 23.43 23.1M
2023-09-11 22.60 23.28 22.45 23.02 9.2M
2023-09-08 23.24 23.29 22.80 22.80 6.6M
2023-09-07 23.80 23.80 23.26 23.26 7.3M
2023-09-06 23.81 23.92 23.55 23.83 7.2M
2023-09-05 23.81 24.11 23.65 23.93 10.3M
2023-09-04 23.50 24.42 23.22 23.97 18.1M
2023-09-01 22.90 23.52 22.84 23.35 13.6M
2023-08-31 23.22 23.26 22.75 22.85 11.0M
2023-08-30 23.47 23.77 23.17 23.30 11.8M
2023-08-29 22.89 23.50 22.67 23.48 12.1M
2023-08-28 24.34 24.34 22.88 22.96 16.6M
2023-08-25 23.41 23.53 22.85 22.96 10.4M
2023-08-24 23.59 23.95 23.43 23.44 12.6M
2023-08-23 24.33 24.33 23.37 23.41 11.0M
2023-08-22 24.74 24.97 23.92 24.42 10.6M
2023-08-21 24.89 25.20 24.58 24.60 7.7M
2023-08-18 25.73 25.79 24.88 24.88 8.4M
2023-08-17 25.30 25.89 25.04 25.73 10.9M
2023-08-16 25.61 25.95 25.33 25.35 7.6M
2023-08-15 26.27 26.43 25.50 25.71 8.8M
2023-08-14 26.17 26.28 25.81 26.27 8.1M
2023-08-11 26.91 27.03 26.39 26.43 7.8M
2023-08-10 27.10 27.40 26.82 26.99 7.2M
2023-08-09 27.19 27.30 26.92 27.04 5.6M
2023-08-08 27.37 27.45 27.03 27.32 5.8M
2023-08-07 27.40 27.54 27.15 27.37 6.3M
2023-08-04 27.46 27.77 27.43 27.49 10.8M
2023-08-03 27.15 27.54 27.10 27.43 8.2M
2023-08-02 27.42 27.54 27.23 27.26 7.6M
2023-08-01 27.50 27.53 27.17 27.42 7.5M
2023-07-31 27.40 27.93 27.30 27.52 13.2M
2023-07-28 26.74 27.39 26.45 27.29 12.2M
2023-07-27 27.16 27.40 26.85 26.90 9.8M
2023-07-26 27.48 27.68 27.04 27.16 12.1M
2023-07-25 27.30 27.57 26.99 27.48 18.7M
2023-07-24 27.51 27.52 26.70 26.84 16.5M
2023-07-21 28.01 28.20 27.28 27.70 14.3M
2023-07-20 28.20 28.76 28.20 28.28 16.1M
2023-07-19 29.19 29.20 27.92 28.12 22.0M
2023-07-18 29.55 29.60 29.08 29.20 11.1M
2023-07-17 30.21 30.30 29.17 29.44 17.3M
2023-07-14 30.97 30.97 30.29 30.41 15.2M
2023-07-13 30.91 31.40 30.74 31.10 12.6M
2023-07-12 31.54 31.80 31.19 31.23 8.9M
2023-07-11 31.40 31.64 31.05 31.60 8.3M
2023-07-10 31.00 32.24 30.99 31.49 12.0M
2023-07-07 31.01 31.06 30.61 30.71 8.2M
2023-07-06 32.01 32.02 31.08 31.09 14.9M
2023-07-05 31.88 32.28 31.73 32.14 12.2M
2023-07-04 32.00 32.23 31.58 31.96 9.4M
2023-07-03 31.97 32.35 31.71 31.99 13.3M
2023-06-30 31.18 32.08 31.16 31.87 16.5M
2023-06-29 31.20 31.44 30.88 31.11 8.6M
2023-06-28 31.53 31.72 31.07 31.39 8.5M
2023-06-27 31.74 31.90 30.80 31.71 13.1M
2023-06-26 31.36 32.20 31.20 31.71 11.2M
2023-06-21 32.51 33.05 31.70 31.70 15.0M
2023-06-20 33.32 33.43 32.57 32.79 14.8M
2023-06-19 34.05 34.06 33.13 33.31 15.6M
2023-06-16 34.06 34.25 33.50 34.05 19.1M
2023-06-15 33.00 34.28 32.30 34.07 32.9M
2023-06-14 34.02 34.29 32.80 32.87 20.1M
2023-06-13 33.73 33.95 33.40 33.76 13.3M
2023-06-12 34.19 34.44 33.26 33.67 24.7M
2023-06-09 33.46 35.30 33.34 34.65 42.2M
2023-06-08 32.68 34.91 32.68 33.73 36.2M
2023-06-07 33.30 33.62 32.17 32.50 15.1M
2023-06-06 33.80 34.21 32.98 33.10 19.9M
2023-06-05 33.54 34.49 33.03 34.07 33.0M
2023-06-02 30.60 33.54 30.60 33.54 24.4M
2023-06-01 30.24 31.30 29.82 30.49 12.6M
2023-05-31 31.27 31.33 30.07 30.22 14.7M
2023-05-30 31.46 31.55 30.70 31.21 9.0M
2023-05-29 31.95 31.99 31.09 31.53 11.7M
2023-05-26 32.80 32.82 31.42 31.77 12.5M
2023-05-25 33.18 33.41 32.48 32.82 13.6M
2023-05-24 33.80 34.06 33.50 33.56 9.2M
2023-05-23 34.01 34.47 33.83 33.95 16.8M
2023-05-22 33.89 34.35 33.73 34.03 8.3M
2023-05-19 33.80 34.23 33.38 33.95 11.1M
2023-05-18 34.13 34.40 33.59 33.99 14.4M
2023-05-17 34.35 34.65 33.78 34.12 15.6M
2023-05-16 35.00 35.45 34.32 34.62 36.2M
2023-05-15 31.47 34.40 31.47 34.40 42.4M
2023-05-12 31.68 32.30 30.85 31.27 13.1M
2023-05-11 31.01 31.65 30.72 31.28 10.5M
2023-05-10 30.30 31.50 30.17 30.97 13.4M
2023-05-09 30.90 31.21 30.28 30.29 11.9M
2023-05-08 30.95 31.39 30.56 30.99 9.3M
2023-05-05 31.45 31.51 30.60 30.95 9.5M
2023-05-04 31.62 32.28 31.31 31.45 11.8M
2023-04-28 32.01 32.79 31.68 31.76 12.7M
2023-04-27 32.51 32.76 31.97 32.00 10.1M
2023-04-26 31.17 33.58 30.60 32.51 21.8M
2023-04-25 34.09 34.24 30.84 31.30 25.9M
2023-04-24 33.90 34.68 32.41 34.17 15.4M
2023-04-21 34.39 34.95 33.80 33.80 14.0M
2023-04-20 35.29 35.30 34.30 34.58 14.7M
2023-04-19 35.78 36.15 35.23 35.48 15.8M
2023-04-18 35.70 36.75 35.61 35.78 23.7M
2023-04-17 35.48 36.50 35.29 35.68 20.4M
2023-04-14 33.72 36.00 33.72 35.42 37.5M
2023-04-13 34.48 34.48 33.63 33.72 12.9M
2023-04-12 34.98 35.24 34.39 34.53 19.7M
2023-04-11 33.68 35.80 33.40 35.36 31.2M
2023-04-10 33.24 33.83 33.20 33.80 14.0M
2023-04-07 33.38 33.70 33.20 33.24 10.5M
2023-04-06 33.99 33.99 33.25 33.45 13.0M
2023-04-04 35.26 35.40 34.40 34.58 13.2M
2023-04-03 34.53 35.60 34.20 35.48 18.5M
2023-03-31 34.45 34.88 34.36 34.53 10.1M
2023-03-30 34.12 34.54 33.68 34.41 11.6M
2023-03-29 34.26 34.87 33.97 34.05 14.0M
2023-03-28 35.34 35.49 34.09 34.27 15.2M
2023-03-27 35.83 35.83 35.01 35.33 11.6M
2023-03-24 36.18 36.38 35.82 35.86 8.5M
2023-03-23 36.27 36.54 36.05 36.18 7.7M
2023-03-22 36.90 37.08 36.36 36.49 9.5M
2023-03-21 36.10 36.79 36.01 36.72 12.6M
2023-03-20 35.82 36.46 35.45 36.10 11.8M
2023-03-17 35.60 36.19 35.53 35.78 9.0M
2023-03-16 36.00 36.20 35.35 35.37 8.2M
2023-03-15 36.50 36.75 36.34 36.38 8.2M
2023-03-14 35.70 36.98 35.28 36.44 18.5M
2023-03-13 36.36 36.50 35.34 35.78 13.0M
2023-03-10 36.85 37.10 36.40 36.52 10.9M
2023-03-09 37.10 37.45 36.93 37.10 8.4M
2023-03-08 37.30 37.43 36.82 37.10 8.8M
2023-03-07 38.20 38.38 37.30 37.30 16.5M
2023-03-06 37.77 38.10 37.20 38.03 13.0M
2023-03-03 37.84 38.02 37.27 37.77 8.1M
2023-03-02 38.31 38.33 37.69 37.79 9.7M
2023-03-01 38.35 38.36 37.89 38.28 9.8M
2023-02-28 38.17 38.28 37.67 38.00 9.2M
2023-02-27 38.10 38.74 37.90 38.10 10.4M
2023-02-24 38.58 38.74 37.81 38.13 9.9M
2023-02-23 38.08 38.69 38.05 38.57 11.1M
2023-02-22 38.00 38.28 37.65 38.15 10.2M
2023-02-21 38.00 38.63 37.83 38.35 15.9M
2023-02-20 37.68 38.00 36.41 38.00 23.3M
2023-02-17 38.80 38.85 37.88 38.09 12.9M
2023-02-16 39.63 39.88 38.37 38.63 15.9M
2023-02-15 40.28 40.48 39.54 39.68 13.4M
2023-02-14 40.48 40.72 40.01 40.26 11.2M
2023-02-13 40.49 40.80 40.35 40.44 11.1M
2023-02-10 41.24 41.24 40.30 40.49 14.8M
2023-02-09 41.06 41.39 40.40 41.39 14.8M
2023-02-08 41.29 42.09 40.95 41.36 20.7M
2023-02-07 41.39 41.60 40.83 41.03 12.3M
2023-02-06 41.61 41.65 40.89 41.10 10.7M
2023-02-03 41.70 42.20 41.05 41.85 16.6M
2023-02-02 42.66 42.67 41.63 41.89 18.2M
2023-02-01 42.72 43.09 42.18 42.66 23.1M
2023-01-31 42.47 43.00 42.11 42.74 15.0M
2023-01-30 43.00 43.75 42.50 42.57 33.7M
2023-01-20 40.42 42.63 40.10 41.94 29.4M
2023-01-19 40.70 40.93 39.94 40.33 11.6M
2023-01-18 40.51 41.33 40.28 40.52 13.8M
2023-01-17 41.02 41.02 40.03 40.44 14.5M
2023-01-16 39.19 41.14 38.96 41.00 26.0M
2023-01-13 39.70 40.25 39.15 39.20 13.5M
2023-01-12 39.40 40.91 39.40 39.59 20.6M
2023-01-11 39.65 40.08 39.14 39.17 11.7M
2023-01-10 39.31 39.92 38.96 39.75 16.2M
2023-01-09 39.71 40.35 39.38 39.63 17.5M
2023-01-06 38.56 39.99 38.22 39.63 25.5M
2023-01-05 37.65 39.16 37.42 38.78 24.0M
2023-01-04 38.30 38.85 37.28 37.38 15.0M
2023-01-03 37.40 38.87 37.08 38.55 18.7M