| 股票名称 | 代码 002240 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 盛新锂能 | 2024-05-20 一 | 17.70 | 17.83 | 17.47 | 17.87 | 17.42 | -2.02% | 1.35% | 115175 | 20280万 | 148.66 | 160.95 | 169.49 | 2 | 盛新锂能 | 2024-05-17 五 | 17.73 | 17.72 | 17.83 | 17.83 | 17.51 | 0.62% | 1.00% | 85191 | 15068万 | 151.73 | 164.26 | 172.98 | 3 | 盛新锂能 | 2024-05-16 四 | 17.94 | 17.94 | 17.72 | 18.12 | 17.70 | -1.23% | 0.74% | 63353 | 11309万 | 150.79 | 163.25 | 171.92 | 4 | 盛新锂能 | 2024-05-15 三 | 18.28 | 18.29 | 17.94 | 18.53 | 17.91 | -1.91% | 0.89% | 75510 | 13677万 | 152.66 | 165.28 | 174.05 | 5 | 盛新锂能 | 2024-05-14 二 | 18.48 | 18.42 | 18.29 | 18.69 | 18.20 | -0.71% | 0.93% | 78734 | 14434万 | 155.64 | 168.5 | 177.45 | 6 | 盛新锂能 | 2024-05-13 一 | 18.54 | 18.62 | 18.42 | 18.54 | 18.06 | -1.07% | 0.93% | 79564 | 14573万 | 156.75 | 169.7 | 178.71 | 7 | 盛新锂能 | 2024-05-10 五 | 18.90 | 18.89 | 18.62 | 19.10 | 18.47 | -1.43% | 1.01% | 85648 | 15979万 | 158.45 | 171.54 | 180.65 | 8 | 盛新锂能 | 2024-05-09 四 | 18.36 | 18.20 | 18.89 | 19.11 | 18.36 | 3.79% | 1.66% | 141425 | 26711万 | 160.75 | 174.03 | 183.27 | 9 | 盛新锂能 | 2024-05-08 三 | 18.54 | 18.58 | 18.20 | 18.54 | 18.18 | -2.05% | 0.71% | 60494 | 11061万 | 154.88 | 167.67 | 176.57 | 10 | 盛新锂能 | 2024-05-06 一 | 18.30 | 17.95 | 18.57 | 18.74 | 18.30 | 3.45% | 1.32% | 112716 | 20940万 | 158.02 | 171.08 | 180.16 | 11 | 盛新锂能 | 2024-04-30 二 | 18.38 | 18.38 | 17.95 | 18.58 | 17.93 | -2.34% | 1.04% | 88106 | 15959万 | 152.75 | 165.37 | 174.15 | 12 | 盛新锂能 | 2024-04-29 一 | 17.40 | 17.75 | 18.38 | 18.45 | 17.35 | 3.55% | 1.70% | 144634 | 26253万 | 156.41 | 169.33 | 178.32 | 13 | 盛新锂能 | 2024-04-26 五 | 17.15 | 17.17 | 17.75 | 17.78 | 17.11 | 3.38% | 1.38% | 117522 | 20590万 | 151.05 | 163.52 | 23.29 | 14 | 盛新锂能 | 2024-04-25 四 | 17.04 | 17.18 | 17.41 | 17.67 | 17.01 | 1.34% | 1.28% | 108871 | 18903万 | 148.15 | 160.39 | 22.84 | 15 | 盛新锂能 | 2024-04-24 三 | 17.30 | 18.09 | 17.18 | 17.50 | 16.82 | -5.03% | 1.80% | 153208 | 26235万 | 146.2 | 158.27 | 22.54 | 16 | 盛新锂能 | 2024-04-23 二 | 18.46 | 18.46 | 18.09 | 18.50 | 17.95 | -2.00% | 0.87% | 73784 | 13387万 | 153.94 | 166.66 | 23.73 | 17 | 盛新锂能 | 2024-04-22 一 | 18.47 | 18.48 | 18.46 | 18.81 | 18.19 | -0.11% | 0.71% | 60453 | 11175万 | 157.09 | 170.07 | 24.22 | 18 | 盛新锂能 | 2024-04-19 五 | 18.83 | 19.00 | 18.48 | 19.04 | 18.45 | -2.74% | 0.82% | 69493 | 12971万 | 157.26 | 170.25 | 24.24 | 19 | 盛新锂能 | 2024-04-18 四 | 18.93 | 18.94 | 19.00 | 19.39 | 18.55 | 0.32% | 1.04% | 88575 | 16890万 | 161.68 | 175.04 | 24.93 | 20 | 盛新锂能 | 2024-04-17 三 | 18.30 | 18.21 | 18.94 | 18.95 | 18.30 | 4.01% | 1.06% | 89922 | 16848万 | 161.17 | 174.49 | 24.85 | 21 | 盛新锂能 | 2024-04-16 二 | 19.15 | 19.43 | 18.21 | 19.47 | 18.15 | -6.28% | 1.42% | 121076 | 22586万 | 154.96 | 167.76 | 23.89 | 22 | 盛新锂能 | 2024-04-15 一 | 19.65 | 19.70 | 19.43 | 20.05 | 19.07 | -1.37% | 1.17% | 99544 | 19393万 | 165.34 | 179 | 25.49 | 23 | 盛新锂能 | 2024-04-12 五 | 20.15 | 20.15 | 19.70 | 20.33 | 19.70 | -2.23% | 0.90% | 76599 | 15240万 | 167.64 | 181.49 | 25.84 | 24 | 盛新锂能 | 2024-04-11 四 | 20.23 | 20.41 | 20.15 | 20.50 | 19.89 | -1.27% | 1.04% | 88318 | 17817万 | 171.47 | 185.64 | 26.43 | 25 | 盛新锂能 | 2024-04-10 三 | 20.85 | 20.86 | 20.41 | 20.86 | 20.32 | -2.16% | 1.05% | 89333 | 18325万 | 173.68 | 188.03 | 26.78 | 26 | 盛新锂能 | 2024-04-09 二 | 20.31 | 20.29 | 20.86 | 21.05 | 20.18 | 2.81% | 1.65% | 140538 | 29213万 | 177.51 | 192.18 | 27.37 | 27 | 盛新锂能 | 2024-04-08 一 | 20.41 | 20.68 | 20.29 | 21.04 | 20.25 | -1.89% | 1.78% | 151813 | 31379万 | 172.66 | 186.92 | 26.62 | 28 | 盛新锂能 | 2024-04-03 三 | 20.40 | 20.47 | 20.68 | 20.83 | 20.24 | 1.03% | 1.89% | 160855 | 33176万 | 175.98 | 190.52 | 27.13 | 29 | 盛新锂能 | 2024-04-02 二 | 20.33 | 20.30 | 20.47 | 20.57 | 20.03 | 0.84% | 1.60% | 136183 | 27727万 | 174.19 | 188.58 | 26.85 | 30 | 盛新锂能 | 2024-04-01 一 | 19.30 | 19.28 | 20.30 | 20.30 | 19.30 | 5.29% | 1.94% | 164905 | 33093万 | 172.75 | 187.02 | 26.63 | 31 | 盛新锂能 | 2024-03-29 五 | 19.19 | 19.22 | 19.28 | 19.54 | 19.11 | 0.31% | 0.85% | 72692 | 14030万 | 164.07 | 177.62 | 25.29 | 32 | 盛新锂能 | 2024-03-28 四 | 19.15 | 19.15 | 19.22 | 19.48 | 19.06 | 0.37% | 1.16% | 98392 | 18928万 | 163.56 | 177.07 | 25.21 | 33 | 盛新锂能 | 2024-03-27 三 | 19.91 | 19.99 | 19.15 | 19.94 | 19.14 | -4.20% | 0.96% | 81966 | 16011万 | 162.96 | 176.42 | 7.68 | 34 | 盛新锂能 | 2024-03-26 二 | 19.58 | 19.56 | 19.99 | 20.15 | 19.51 | 2.20% | 1.18% | 100009 | 19821万 | 170.11 | 184.16 | 8.02 | 35 | 盛新锂能 | 2024-03-25 一 | 20.05 | 20.15 | 19.56 | 20.26 | 19.55 | -2.93% | 1.19% | 100858 | 20061万 | 166.45 | 180.2 | 7.84 | 36 | 盛新锂能 | 2024-03-22 五 | 21.16 | 21.14 | 20.15 | 21.18 | 20.15 | -4.68% | 1.92% | 163018 | 33364万 | 171.47 | 185.64 | 8.08 | 37 | 盛新锂能 | 2024-03-21 四 | 21.53 | 21.56 | 21.14 | 21.68 | 21.11 | -1.95% | 1.32% | 112221 | 23932万 | 179.89 | 194.76 | 8.48 | 38 | 盛新锂能 | 2024-03-20 三 | 21.52 | 21.62 | 21.56 | 21.80 | 21.41 | -0.28% | 0.93% | 79529 | 17125万 | 183.47 | 198.62 | 8.65 | 39 | 盛新锂能 | 2024-03-19 二 | 21.80 | 21.88 | 21.62 | 22.04 | 21.60 | -1.19% | 1.23% | 104939 | 22899万 | 183.98 | 199.18 | 8.67 | 40 | 盛新锂能 | 2024-03-18 一 | 21.85 | 21.72 | 21.88 | 21.97 | 21.56 | 0.74% | 1.27% | 107721 | 23438万 | 186.19 | 201.57 | 8.77 | 41 | 盛新锂能 | 2024-03-15 五 | 21.40 | 21.45 | 21.72 | 21.78 | 21.05 | 1.26% | 1.38% | 117109 | 25074万 | 184.83 | 200.1 | 8.71 | 42 | 盛新锂能 | 2024-03-14 四 | 21.83 | 21.83 | 21.45 | 22.07 | 21.30 | -1.74% | 1.30% | 110952 | 24072万 | 182.53 | 197.61 | 8.6 | 43 | 盛新锂能 | 2024-03-08 五 | 20.89 | 20.90 | 20.94 | 21.21 | 20.73 | 0.19% | 0.92% | 78419 | 16407万 | 178.19 | 192.91 | 8.4 | 44 | 盛新锂能 | 2024-03-07 四 | 21.31 | 21.23 | 20.90 | 21.56 | 20.90 | -1.55% | 1.33% | 113594 | 24210万 | 177.85 | 192.54 | 8.38 | 45 | 盛新锂能 | 2024-03-06 三 | 21.04 | 21.27 | 21.23 | 21.63 | 20.77 | -0.19% | 1.45% | 123033 | 26015万 | 180.66 | 195.58 | 8.51 | 46 | 盛新锂能 | 2024-03-05 二 | 21.59 | 21.87 | 21.27 | 21.62 | 21.14 | -2.74% | 1.83% | 155587 | 33174万 | 181 | 195.95 | 8.53 | 47 | 盛新锂能 | 2024-03-04 一 | 22.22 | 22.02 | 21.87 | 22.66 | 21.80 | -0.68% | 2.22% | 189276 | 41953万 | 186.11 | 201.48 | 8.77 | 48 | 盛新锂能 | 2024-03-01 五 | 21.99 | 21.91 | 22.02 | 22.39 | 21.84 | 0.50% | 2.17% | 184976 | 40854万 | 187.38 | 202.86 | 8.83 | 49 | 盛新锂能 | 2024-02-29 四 | 20.63 | 20.71 | 21.91 | 21.98 | 20.58 | 5.79% | 3.01% | 255982 | 54925万 | 186.45 | 201.85 | 8.79 | 50 | 盛新锂能 | 2024-02-28 三 | 21.16 | 20.98 | 20.71 | 22.17 | 20.70 | -1.29% | 3.51% | 298731 | 64521万 | 176.24 | 190.79 | 8.31 | 51 | 盛新锂能 | 2024-02-27 二 | 20.47 | 20.63 | 20.98 | 20.98 | 20.39 | 1.70% | 1.57% | 133790 | 27690万 | 178.53 | 193.28 | 8.41 | 52 | 盛新锂能 | 2024-02-26 一 | 20.73 | 20.73 | 20.63 | 20.94 | 20.49 | -0.48% | 1.49% | 126904 | 26301万 | 175.55 | 190.06 | 8.27 | 53 | 盛新锂能 | 2024-02-23 五 | 20.47 | 20.49 | 20.73 | 20.77 | 20.26 | 1.17% | 1.56% | 132927 | 27309万 | 176.53 | 191.09 | 8.32 | 54 | 盛新锂能 | 2024-02-22 四 | 20.20 | 20.41 | 20.49 | 20.53 | 20.13 | 0.39% | 1.47% | 125455 | 25496万 | 174.49 | 188.87 | 8.22 | 55 | 盛新锂能 | 2024-02-21 三 | 19.86 | 20.15 | 20.41 | 21.10 | 19.80 | 1.29% | 2.32% | 197146 | 40559万 | 173.81 | 188.14 | 8.19 | 56 | 盛新锂能 | 2024-02-20 二 | 19.98 | 20.10 | 20.15 | 20.18 | 19.74 | 0.25% | 1.39% | 118605 | 23682万 | 171.59 | 185.74 | 8.09 | 57 | 盛新锂能 | 2024-02-19 一 | 20.40 | 20.22 | 20.10 | 20.48 | 19.85 | -0.59% | 1.56% | 132721 | 26695万 | 171.17 | 185.28 | 8.07 | 58 | 盛新锂能 | 2024-02-08 四 | 20.29 | 20.24 | 20.22 | 21.39 | 20.16 | -0.10% | 2.65% | 225681 | 46903万 | 172.19 | 186.39 | 8.11 | 59 | 盛新锂能 | 2024-02-07 三 | 19.18 | 19.14 | 20.24 | 20.27 | 19.09 | 5.75% | 2.83% | 240801 | 48058万 | 172.36 | 186.57 | 8.12 | 60 | 盛新锂能 | 2024-02-06 二 | 17.46 | 17.66 | 19.14 | 19.17 | 17.28 | 8.38% | 2.33% | 198059 | 36610万 | 162.99 | 176.43 | 7.68 | 61 | 盛新锂能 | 2024-02-05 一 | 18.63 | 19.07 | 17.66 | 18.79 | 17.25 | -7.39% | 2.66% | 226549 | 40563万 | 150.39 | 162.79 | 7.09 | 62 | 盛新锂能 | 2024-02-02 五 | 19.81 | 19.96 | 19.07 | 20.14 | 17.96 | -4.46% | 2.92% | 248687 | 46988万 | 162.4 | 175.78 | 7.65 | 63 | 盛新锂能 | 2024-02-01 四 | 19.83 | 20.28 | 19.96 | 20.09 | 19.12 | -1.58% | 2.41% | 205226 | 40441万 | 169.97 | 183.99 | 8.01 | 64 | 盛新锂能 | 2024-01-31 三 | 21.41 | 22.08 | 20.28 | 21.44 | 19.87 | -8.15% | 5.14% | 437768 | 88143万 | 172.7 | 186.94 | 8.14 | 65 | 盛新锂能 | 2024-01-30 二 | 21.81 | 22.03 | 22.08 | 22.64 | 21.78 | 0.23% | 2.01% | 171387 | 38107万 | 188.03 | 203.53 | 8.86 | 66 | 盛新锂能 | 2024-01-29 一 | 23.06 | 23.26 | 22.03 | 23.19 | 22.00 | -5.29% | 2.99% | 254281 | 57032万 | 187.6 | 203.07 | 8.84 | 67 | 盛新锂能 | 2024-01-26 五 | 23.50 | 23.76 | 23.26 | 24.08 | 23.15 | -2.10% | 3.12% | 265921 | 62598万 | 198.08 | 214.41 | 9.33 | 68 | 盛新锂能 | 2024-01-25 四 | 22.80 | 23.14 | 23.76 | 23.84 | 22.72 | 2.68% | 4.33% | 368954 | 86736万 | 202.33 | 219.02 | 9.53 | 69 | 盛新锂能 | 2024-01-24 三 | 23.02 | 23.05 | 23.14 | 23.23 | 22.05 | 0.39% | 3.96% | 337266 | 76565万 | 197.05 | 213.3 | 9.28 | 70 | 盛新锂能 | 2024-01-23 二 | 22.00 | 22.14 | 23.05 | 23.33 | 21.89 | 4.11% | 4.47% | 380949 | 86809万 | 196.29 | 212.47 | 9.25 | 71 | 盛新锂能 | 2024-01-22 一 | 22.71 | 23.41 | 22.14 | 23.71 | 22.10 | -5.43% | 5.28% | 449222 | 103080万 | 188.54 | 204.08 | 8.88 | 72 | 盛新锂能 | 2024-01-19 五 | 23.04 | 22.17 | 23.41 | 24.39 | 22.85 | 5.59% | 8.28% | 705437 | 169211万 | 199.35 | 215.79 | 9.39 | 73 | 盛新锂能 | 2024-01-18 四 | 21.50 | 21.82 | 22.17 | 22.23 | 21.40 | 1.60% | 2.10% | 178817 | 39067万 | 188.79 | 204.36 | 8.9 | 74 | 盛新锂能 | 2024-01-17 三 | 22.91 | 22.91 | 21.82 | 22.91 | 21.68 | -4.76% | 2.59% | 220263 | 48722万 | 185.81 | 201.13 | 8.76 | 75 | 盛新锂能 | 2024-01-16 二 | 22.44 | 22.53 | 22.91 | 22.93 | 22.39 | 1.69% | 1.93% | 164768 | 37442万 | 195.1 | 211.18 | 9.19 | 76 | 盛新锂能 | 2024-01-15 一 | 22.86 | 22.90 | 22.53 | 23.03 | 22.45 | -1.62% | 1.38% | 117542 | 26604万 | 191.86 | 207.68 | 9.04 | 77 | 盛新锂能 | 2024-01-12 五 | 23.01 | 23.16 | 22.90 | 23.32 | 22.81 | -1.12% | 2.38% | 202813 | 46778万 | 195.01 | 211.09 | 9.19 | 78 | 盛新锂能 | 2024-01-11 四 | 21.97 | 21.89 | 23.16 | 23.67 | 21.84 | 5.80% | 4.18% | 355902 | 81368万 | 197.22 | 213.49 | 9.29 | 79 | 盛新锂能 | 2024-01-10 三 | 21.70 | 21.86 | 21.89 | 22.28 | 21.47 | 0.14% | 1.47% | 125542 | 27580万 | 186.41 | 201.78 | 8.78 | 80 | 盛新锂能 | 2024-01-09 二 | 21.75 | 21.82 | 21.86 | 22.16 | 21.04 | 0.18% | 1.73% | 147735 | 31998万 | 186.15 | 201.5 | 8.77 | 81 | 盛新锂能 | 2024-01-08 一 | 21.67 | 21.78 | 21.82 | 22.73 | 21.62 | 0.18% | 1.91% | 163053 | 36135万 | 185.81 | 201.13 | 8.76 | 82 | 盛新锂能 | 2024-01-05 五 | 21.92 | 21.99 | 21.78 | 22.68 | 21.68 | -0.95% | 1.68% | 143088 | 31840万 | 185.47 | 200.76 | 8.74 | 83 | 盛新锂能 | 2024-01-04 四 | 22.45 | 22.51 | 21.99 | 22.45 | 21.91 | -2.31% | 0.98% | 83135 | 18372万 | 187.26 | 202.7 | 8.82 | 84 | 盛新锂能 | 2024-01-03 三 | 22.32 | 22.33 | 22.51 | 22.59 | 22.21 | 0.81% | 1.05% | 89290 | 20005万 | 191.69 | 207.49 | 9.03 | 85 | 盛新锂能 | 2024-01-02 二 | 22.77 | 22.75 | 22.33 | 22.80 | 22.33 | -1.85% | 1.23% | 104668 | 23519万 | 190.16 | 205.83 | 8.96 | 86 | 盛新锂能 | 2023-12-29 五 | 22.70 | 22.74 | 22.75 | 22.94 | 22.62 | 0.04% | 1.49% | 126617 | 28819万 | 193.73 | 209.71 | 9.13 | 87 | 盛新锂能 | 2023-12-28 四 | 21.48 | 21.60 | 22.74 | 22.88 | 21.48 | 5.28% | 2.89% | 245803 | 55234万 | 193.65 | 209.61 | 9.12 | 88 | 盛新锂能 | 2023-12-27 三 | 22.00 | 22.00 | 21.60 | 22.08 | 21.35 | -1.82% | 0.96% | 81919 | 17679万 | 183.94 | 199.11 | 8.67 | 89 | 盛新锂能 | 2023-12-26 二 | 22.27 | 22.20 | 22.00 | 22.34 | 21.91 | -0.90% | 0.85% | 72324 | 16002万 | 187.35 | 202.79 | 8.83 | 90 | 盛新锂能 | 2023-12-25 一 | 22.08 | 22.24 | 22.20 | 22.39 | 22.05 | -0.18% | 0.87% | 73882 | 16400万 | 189.05 | 204.64 | 8.91 | 91 | 盛新锂能 | 2023-12-22 五 | 21.74 | 21.82 | 22.24 | 22.56 | 21.46 | 1.92% | 1.82% | 154779 | 34191万 | 189.39 | 205.01 | 8.92 | 92 | 盛新锂能 | 2023-12-21 四 | 21.45 | 21.64 | 21.82 | 21.98 | 21.33 | 0.83% | 0.99% | 84092 | 18219万 | 185.81 | 201.13 | 8.76 | 93 | 盛新锂能 | 2023-12-20 三 | 21.74 | 21.72 | 21.64 | 21.90 | 21.62 | -0.37% | 0.82% | 69495 | 15122万 | 183.91 | 199.47 | 8.68 | 94 | 盛新锂能 | 2023-12-19 二 | 21.65 | 21.84 | 21.72 | 21.97 | 21.56 | -0.55% | 0.67% | 56957 | 12383万 | 184.59 | 200.21 | 8.72 | 95 | 盛新锂能 | 2023-12-18 一 | 21.90 | 22.09 | 21.84 | 22.37 | 21.52 | -1.13% | 1.07% | 90686 | 19798万 | 185.61 | 201.32 | 8.76 | 96 | 盛新锂能 | 2023-12-15 五 | 21.97 | 21.86 | 22.09 | 22.58 | 21.95 | 1.05% | 1.68% | 143113 | 31882万 | 187.74 | 203.62 | 8.86 | 97 | 盛新锂能 | 2023-12-14 四 | 22.27 | 21.87 | 21.86 | 22.34 | 21.80 | -0.05% | 0.99% | 84384 | 18606万 | 185.78 | 201.5 | 8.77 | 98 | 盛新锂能 | 2023-12-13 三 | 22.46 | 22.44 | 21.87 | 22.55 | 21.77 | -2.54% | 1.26% | 106796 | 23528万 | 185.87 | 201.59 | 8.78 | 99 | 盛新锂能 | 2023-12-12 二 | 22.40 | 22.60 | 22.44 | 22.60 | 22.27 | -0.71% | 1.07% | 91181 | 20395万 | 190.71 | 206.85 | 9 | 100 | 盛新锂能 | 2023-12-11 一 | 23.04 | 23.25 | 22.60 | 23.05 | 22.10 | -2.80% | 2.19% | 186403 | 41767万 | 192.07 | 208.32 | 9.07 | 101 | 盛新锂能 | 2023-12-08 五 | 23.78 | 23.38 | 23.25 | 23.91 | 23.12 | -0.56% | 2.00% | 169923 | 39734万 | 197.59 | 214.32 | 9.33 | 102 | 盛新锂能 | 2023-12-07 四 | 23.65 | 23.67 | 23.38 | 23.66 | 23.11 | -1.23% | 2.27% | 192979 | 45020万 | 198.7 | 215.51 | 9.38 | 103 | 盛新锂能 | 2023-12-06 三 | 22.30 | 22.43 | 23.67 | 24.15 | 22.23 | 5.53% | 4.75% | 404083 | 95285万 | 201.16 | 218.19 | 9.5 | 104 | 盛新锂能 | 2023-12-05 二 | 22.11 | 22.26 | 22.43 | 23.00 | 22.01 | 0.76% | 2.66% | 226235 | 51298万 | 190.63 | 206.76 | 9 | 105 | 盛新锂能 | 2023-12-04 一 | 21.92 | 22.12 | 22.26 | 22.55 | 21.92 | 0.63% | 1.48% | 125697 | 28050万 | 189.18 | 205.19 | 8.93 | 106 | 盛新锂能 | 2023-12-01 五 | 21.80 | 21.75 | 22.12 | 22.44 | 21.68 | 1.70% | 1.22% | 103425 | 22766万 | 187.99 | 203.9 | 8.88 | 107 | 盛新锂能 | 2023-11-30 四 | 21.86 | 21.95 | 21.75 | 21.95 | 21.66 | -0.91% | 0.75% | 63416 | 13815万 | 184.85 | 200.49 | 8.73 | 108 | 盛新锂能 | 2023-11-29 三 | 22.14 | 22.21 | 21.95 | 22.21 | 21.88 | -1.17% | 0.82% | 69903 | 15397万 | 186.55 | 202.33 | 8.81 | 109 | 盛新锂能 | 2023-11-28 二 | 21.73 | 21.76 | 22.21 | 22.21 | 21.57 | 2.07% | 1.15% | 97339 | 21348万 | 188.76 | 204.73 | 8.91 | 110 | 盛新锂能 | 2023-11-27 一 | 22.01 | 22.29 | 21.76 | 22.19 | 21.65 | -2.38% | 1.37% | 116834 | 25529万 | 184.93 | 200.58 | 8.73 | 111 | 盛新锂能 | 2023-11-24 五 | 22.21 | 22.29 | 22.29 | 22.54 | 22.04 | 0.00% | 1.39% | 118023 | 26297万 | 189.44 | 205.47 | 8.94 | 112 | 盛新锂能 | 2023-11-23 四 | 22.09 | 22.19 | 22.29 | 22.29 | 21.95 | 0.45% | 1.38% | 117646 | 26029万 | 189.44 | 205.47 | 8.94 | 113 | 盛新锂能 | 2023-11-22 三 | 23.05 | 23.29 | 22.19 | 23.21 | 22.17 | -4.72% | 2.89% | 246008 | 55440万 | 188.59 | 204.54 | 8.9 | 114 | 盛新锂能 | 2023-11-21 二 | 23.88 | 23.85 | 23.29 | 23.97 | 23.24 | -2.35% | 1.78% | 151418 | 35827万 | 197.93 | 214.68 | 9.35 | 115 | 盛新锂能 | 2023-11-20 一 | 23.89 | 23.77 | 23.85 | 23.92 | 23.56 | 0.34% | 1.30% | 110154 | 26151万 | 202.69 | 219.85 | 9.57 | 116 | 盛新锂能 | 2023-11-17 五 | 23.51 | 23.74 | 23.77 | 23.84 | 23.50 | 0.13% | 1.30% | 110737 | 26251万 | 202.01 | 219.11 | 9.54 | 117 | 盛新锂能 | 2023-11-16 四 | 24.31 | 24.46 | 23.74 | 24.44 | 23.74 | -2.94% | 2.48% | 210407 | 50564万 | 201.76 | 218.83 | 9.53 | 118 | 盛新锂能 | 2023-11-15 三 | 24.00 | 23.59 | 24.46 | 24.56 | 23.83 | 3.69% | 4.51% | 382984 | 92796万 | 207.88 | 225.47 | 9.81 | 119 | 盛新锂能 | 2023-11-14 二 | 23.68 | 23.74 | 23.59 | 23.83 | 23.32 | -0.63% | 1.87% | 159062 | 37441万 | 200.48 | 217.45 | 9.47 | 120 | 盛新锂能 | 2023-11-13 一 | 24.01 | 24.00 | 23.74 | 24.17 | 23.70 | -1.08% | 2.26% | 192465 | 45896万 | 201.76 | 218.83 | 9.53 | 121 | 盛新锂能 | 2023-11-10 五 | 23.50 | 23.41 | 24.00 | 24.19 | 23.05 | 2.52% | 4.43% | 376162 | 89436万 | 203.97 | 221.23 | 9.63 | 122 | 盛新锂能 | 2023-11-09 四 | 23.17 | 23.28 | 23.41 | 23.68 | 23.11 | 0.56% | 2.39% | 203200 | 47646万 | 198.95 | 215.79 | 9.39 | 123 | 盛新锂能 | 2023-11-08 三 | 23.11 | 23.25 | 23.28 | 23.49 | 23.02 | 0.13% | 1.92% | 163395 | 37992万 | 197.85 | 214.59 | 9.34 | 124 | 盛新锂能 | 2023-11-07 二 | 23.37 | 23.54 | 23.25 | 23.38 | 23.01 | -1.23% | 2.19% | 185851 | 43041万 | 197.59 | 214.32 | 9.33 | 125 | 盛新锂能 | 2023-11-06 一 | 23.11 | 22.97 | 23.54 | 23.61 | 23.04 | 2.48% | 3.15% | 267298 | 62421万 | 200.06 | 216.99 | 9.45 | 126 | 盛新锂能 | 2023-11-03 五 | 23.00 | 22.97 | 22.97 | 23.15 | 22.83 | 0.00% | 1.73% | 147236 | 33856万 | 195.22 | 211.73 | 9.22 | 127 | 盛新锂能 | 2023-11-02 四 | 23.34 | 23.36 | 22.97 | 23.47 | 22.94 | -1.67% | 1.51% | 128047 | 29626万 | 195.22 | 211.73 | 9.22 | 128 | 盛新锂能 | 2023-11-01 三 | 23.45 | 23.49 | 23.36 | 23.52 | 23.12 | -0.55% | 1.75% | 149089 | 34767万 | 198.53 | 215.33 | 9.37 | 129 | 盛新锂能 | 2023-10-31 二 | 23.70 | 23.99 | 23.49 | 23.78 | 23.35 | -2.08% | 2.44% | 207313 | 48787万 | 199.63 | 216.53 | 9.43 | 130 | 盛新锂能 | 2023-10-30 一 | 23.55 | 23.70 | 23.99 | 24.24 | 23.45 | 1.22% | 3.93% | 333834 | 79983万 | 203.88 | 221.14 | 9.63 | 131 | 盛新锂能 | 2023-10-27 五 | 22.90 | 23.14 | 23.70 | 23.96 | 22.61 | 2.42% | 5.50% | 467835 | 110069万 | 201.42 | 218.46 | 6.95 | 132 | 盛新锂能 | 2023-10-26 四 | 22.78 | 23.02 | 23.14 | 23.19 | 22.38 | 0.52% | 3.50% | 297635 | 67791万 | 196.66 | 213.3 | 6.78 | 133 | 盛新锂能 | 2023-10-25 三 | 22.99 | 22.97 | 23.02 | 23.40 | 22.80 | 0.22% | 4.82% | 409920 | 94789万 | 195.64 | 212.2 | 6.75 | 134 | 盛新锂能 | 2023-10-24 二 | 20.96 | 20.88 | 22.97 | 22.97 | 20.96 | 10.01% | 4.50% | 382191 | 86534万 | 195.22 | 211.73 | 6.73 | 135 | 盛新锂能 | 2023-10-23 一 | 21.86 | 21.98 | 20.88 | 21.98 | 20.75 | -5.00% | 1.94% | 164521 | 34823万 | 177.45 | 192.47 | 6.12 | 136 | 盛新锂能 | 2023-10-20 五 | 21.01 | 21.11 | 21.98 | 22.40 | 20.88 | 4.12% | 2.93% | 249048 | 54404万 | 186.8 | 202.61 | 6.44 | 137 | 盛新锂能 | 2023-10-19 四 | 21.35 | 21.62 | 21.11 | 21.69 | 21.10 | -2.36% | 1.40% | 119271 | 25450万 | 179.41 | 194.59 | 6.19 | 138 | 盛新锂能 | 2023-10-18 三 | 22.22 | 22.34 | 21.62 | 22.33 | 21.61 | -3.22% | 1.41% | 119918 | 26176万 | 183.74 | 199.29 | 6.34 | 139 | 盛新锂能 | 2023-10-17 二 | 22.31 | 22.38 | 22.34 | 22.73 | 22.25 | -0.18% | 1.46% | 124317 | 27890万 | 189.86 | 205.93 | 6.55 | 140 | 盛新锂能 | 2023-10-16 一 | 23.56 | 23.46 | 22.38 | 23.60 | 22.28 | -4.60% | 2.48% | 210922 | 47856万 | 190.2 | 206.3 | 6.56 | 141 | 盛新锂能 | 2023-10-13 五 | 23.56 | 23.91 | 23.46 | 23.90 | 23.33 | -1.88% | 2.24% | 190734 | 44912万 | 199.38 | 216.25 | 6.88 | 142 | 盛新锂能 | 2023-10-12 四 | 22.73 | 22.57 | 23.91 | 24.20 | 22.65 | 5.94% | 4.66% | 395795 | 93137万 | 203.2 | 220.4 | 7.01 | 143 | 盛新锂能 | 2023-10-11 三 | 22.81 | 22.97 | 22.57 | 22.96 | 22.50 | -1.74% | 1.91% | 162245 | 36827万 | 191.82 | 208.05 | 6.62 | 144 | 盛新锂能 | 2023-10-10 二 | 22.12 | 22.05 | 22.97 | 23.58 | 22.11 | 4.17% | 3.17% | 269387 | 61836万 | 195.22 | 211.73 | 6.73 | 145 | 盛新锂能 | 2023-10-09 一 | 22.19 | 22.36 | 22.05 | 22.32 | 21.81 | -1.39% | 1.15% | 97641 | 21482万 | 187.4 | 203.25 | 6.46 | 146 | 盛新锂能 | 2023-09-28 四 | 22.06 | 22.11 | 22.36 | 23.10 | 21.98 | 1.13% | 2.04% | 173275 | 39084万 | 190.03 | 206.11 | 6.55 | 147 | 盛新锂能 | 2023-09-27 三 | 21.58 | 21.62 | 22.11 | 22.68 | 21.50 | 2.27% | 2.20% | 186890 | 41545万 | 187.91 | 203.81 | 6.48 | 148 | 盛新锂能 | 2023-09-26 二 | 22.07 | 22.10 | 21.62 | 22.14 | 21.60 | -2.17% | 0.88% | 74525 | 16238万 | 183.74 | 199.29 | 6.34 | 149 | 盛新锂能 | 2023-09-25 一 | 22.41 | 22.50 | 22.10 | 22.45 | 21.78 | -1.78% | 1.35% | 114759 | 25335万 | 187.82 | 203.71 | 6.48 | 150 | 盛新锂能 | 2023-09-22 五 | 22.01 | 22.09 | 22.50 | 22.57 | 21.93 | 1.86% | 1.25% | 106085 | 23674万 | 191.22 | 207.4 | 6.59 | 151 | 盛新锂能 | 2023-09-21 四 | 22.09 | 22.09 | 22.09 | 22.32 | 21.90 | 0.00% | 0.92% | 77789 | 17196万 | 187.74 | 203.62 | 6.47 | 152 | 盛新锂能 | 2023-09-20 三 | 22.50 | 22.53 | 22.09 | 22.50 | 22.05 | -1.95% | 0.92% | 78597 | 17456万 | 187.74 | 203.62 | 6.47 | 153 | 盛新锂能 | 2023-09-19 二 | 22.81 | 22.95 | 22.53 | 22.94 | 22.36 | -1.83% | 0.91% | 77301 | 17471万 | 191.48 | 207.68 | 6.6 | 154 | 盛新锂能 | 2023-09-18 一 | 22.33 | 22.39 | 22.95 | 23.39 | 22.23 | 2.50% | 1.71% | 145489 | 33399万 | 195.05 | 211.55 | 6.73 | 155 | 盛新锂能 | 2023-09-15 五 | 22.76 | 22.64 | 22.39 | 22.87 | 22.30 | -1.10% | 1.01% | 86028 | 19366万 | 190.29 | 206.39 | 6.56 | 156 | 盛新锂能 | 2023-09-14 四 | 22.85 | 22.92 | 22.64 | 23.03 | 22.46 | -1.22% | 1.07% | 90520 | 20495万 | 192.41 | 208.69 | 6.64 | 157 | 盛新锂能 | 2023-09-13 三 | 23.20 | 23.43 | 22.92 | 23.49 | 22.81 | -2.18% | 1.29% | 109421 | 25291万 | 194.79 | 211.27 | 6.72 | 158 | 盛新锂能 | 2023-09-12 二 | 23.15 | 23.02 | 23.43 | 24.30 | 23.06 | 1.78% | 2.71% | 230550 | 54485万 | 199.12 | 215.97 | 6.87 | 159 | 盛新锂能 | 2023-09-11 一 | 22.60 | 22.80 | 23.02 | 23.28 | 22.45 | 0.96% | 1.09% | 92476 | 21140万 | 195.64 | 212.2 | 6.75 | 160 | 盛新锂能 | 2023-09-08 五 | 23.24 | 23.26 | 22.80 | 23.29 | 22.80 | -1.98% | 0.77% | 65737 | 15101万 | 193.77 | 210.17 | 6.68 | 161 | 盛新锂能 | 2023-09-07 四 | 23.80 | 23.83 | 23.26 | 23.80 | 23.26 | -2.39% | 0.86% | 73470 | 17242万 | 197.68 | 214.41 | 6.82 | 162 | 盛新锂能 | 2023-09-06 三 | 23.81 | 23.93 | 23.83 | 23.92 | 23.55 | -0.42% | 0.85% | 71915 | 17057万 | 202.52 | 219.66 | 6.98 | 163 | 盛新锂能 | 2023-09-05 二 | 23.81 | 23.97 | 23.93 | 24.11 | 23.65 | -0.17% | 1.21% | 103202 | 24628万 | 203.37 | 220.58 | 7.01 | 164 | 盛新锂能 | 2023-09-04 一 | 23.50 | 23.35 | 23.97 | 24.42 | 23.22 | 2.66% | 2.13% | 180919 | 43159万 | 203.71 | 220.95 | 7.03 | 165 | 盛新锂能 | 2023-09-01 五 | 22.90 | 22.85 | 23.35 | 23.52 | 22.84 | 2.19% | 1.60% | 135752 | 31543万 | 198.44 | 215.24 | 6.84 | 166 | 盛新锂能 | 2023-08-31 四 | 23.22 | 23.30 | 22.85 | 23.26 | 22.75 | -1.93% | 1.29% | 110016 | 25239万 | 194.2 | 210.63 | 6.7 | 167 | 盛新锂能 | 2023-08-30 三 | 23.47 | 23.48 | 23.30 | 23.77 | 23.17 | -0.77% | 1.39% | 118401 | 27788万 | 198.02 | 214.78 | 6.83 | 168 | 盛新锂能 | 2023-08-29 二 | 22.89 | 22.96 | 23.48 | 23.50 | 22.67 | 2.26% | 1.42% | 120650 | 28028万 | 199.55 | 216.44 | 4.38 | 169 | 盛新锂能 | 2023-08-28 一 | 24.34 | 22.96 | 22.96 | 24.34 | 22.88 | 0.00% | 1.95% | 165939 | 39020万 | 195.13 | 211.64 | 4.28 | 170 | 盛新锂能 | 2023-08-25 五 | 23.41 | 23.44 | 22.96 | 23.53 | 22.85 | -2.05% | 1.23% | 104193 | 24124万 | 195.13 | 211.64 | 4.28 | 171 | 盛新锂能 | 2023-08-23 三 | 24.33 | 24.42 | 23.41 | 24.33 | 23.37 | -4.14% | 1.30% | 110481 | 26265万 | 198.95 | 215.79 | 4.36 | 172 | 盛新锂能 | 2023-08-22 二 | 24.74 | 24.60 | 24.42 | 24.97 | 23.92 | -0.73% | 1.25% | 106406 | 25882万 | 207.54 | 225.1 | 4.55 |
|
行情刷新 | 流通股东
|