股票名称 代码 300014 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 亿纬锂能 2026-02-24 二 64.93 63.78 64.48 66.07 64.22 1.10% 1.77% 353034 229520万 1289.48 1337.39 36.12 2 亿纬锂能 2026-02-25 三 64.50 64.48 65.46 66.50 64.20 1.52% 2.47% 494914 324712万 1309.08 1357.72 36.67 3 亿纬锂能 2026-02-26 四 66.01 65.46 62.16 66.10 62.02 -5.04% 3.75% 750928 471821万 1243.08 1289.27 34.82 4 亿纬锂能 2026-02-27 五 61.66 62.16 62.33 62.60 61.60 0.27% 1.55% 310641 192717万 1246.48 1292.8 34.92 5 亿纬锂能 2026-03-02 一 61.20 62.33 61.41 63.20 61.02 -1.48% 1.95% 390580 241449万 1228.08 1273.72 34.4 6 亿纬锂能 2026-03-03 二 62.46 61.41 61.57 64.32 61.52 0.26% 3.31% 661524 415721万 1231.28 1277.04 34.49 7 亿纬锂能 2026-03-04 三 60.60 61.57 60.82 61.98 60.08 -1.22% 1.86% 371581 226280万 1216.28 1261.48 34.07 8 亿纬锂能 2026-03-05 四 61.60 60.82 60.54 61.94 60.18 -0.46% 1.71% 342250 208043万 1210.69 1255.67 33.91 9 亿纬锂能 2026-03-06 五 60.03 60.54 60.30 60.75 59.59 -0.40% 1.39% 277318 166949万 1205.89 1250.69 33.78 10 亿纬锂能 2026-03-09 一 59.70 60.30 62.28 62.50 58.36 3.28% 2.96% 592087 361198万 1245.48 1291.76 34.89 11 亿纬锂能 2026-03-10 二 62.71 62.28 62.98 63.85 62.50 1.12% 2.04% 408688 258304万 1259.48 1306.28 35.28 12 亿纬锂能 2026-03-11 三 62.76 62.98 67.97 69.67 62.70 7.92% 6.27% 1254314 842923万 1359.27 1409.78 38.08 13 亿纬锂能 2026-03-12 四 68.57 67.97 69.09 69.18 67.31 1.65% 4.06% 812262 555492万 1381.67 1433.01 38.7 14 亿纬锂能 2026-03-13 五 68.69 69.09 68.22 70.36 67.96 -1.26% 3.55% 710458 491384万 1364.27 1414.97 38.22 15 亿纬锂能 2026-03-16 一 68.80 68.22 69.95 71.83 68.00 2.54% 4.17% 834410 584208万 1398.87 1450.85 39.18 16 亿纬锂能 2026-03-17 二 69.70 69.95 68.62 71.43 68.48 -1.90% 3.23% 645712 450832万 1372.27 1423.26 38.44 17 亿纬锂能 2026-03-18 三 69.32 68.62 67.51 69.40 66.48 -1.62% 2.53% 505592 339947万 1350.07 1400.24 37.82 18 亿纬锂能 2026-03-19 四 67.19 67.51 67.06 69.66 66.72 -0.67% 2.85% 569532 386594万 1341.07 1390.91 37.57 19 亿纬锂能 2026-03-20 五 68.99 67.06 70.80 73.18 68.20 5.58% 6.56% 1312173 930988万 1415.87 1468.48 39.66 20 亿纬锂能 2026-03-23 一 70.00 70.80 71.13 73.40 70.00 0.47% 5.73% 1145581 821386万 1422.47 1475.32 39.85 21 亿纬锂能 2026-03-24 二 71.55 71.13 70.10 71.80 66.50 -1.45% 4.49% 897522 620094万 1401.87 1453.96 39.27 22 亿纬锂能 2026-03-25 三 71.11 70.10 70.37 71.28 68.61 0.39% 3.39% 678062 474144万 1407.27 1459.56 39.42 23 亿纬锂能 2026-03-26 四 70.84 70.37 70.00 72.94 69.02 -0.53% 3.72% 743338 528388万 1399.87 1451.88 39.21 24 亿纬锂能 2026-03-27 五 69.79 70.00 72.40 72.74 68.98 3.43% 4.58% 915461 650788万 1447.86 1501.66 40.56 25 亿纬锂能 2026-03-30 一 71.08 72.40 69.09 72.18 67.89 -4.57% 4.28% 856250 596156万 1381.67 1433.01 34.66 26 亿纬锂能 2026-03-31 二 67.15 69.09 62.23 67.50 61.88 -9.93% 6.00% 1199117 769750万 1244.48 1290.73 31.22 27 亿纬锂能 2026-04-01 三 63.37 62.23 62.58 63.50 60.50 0.56% 3.61% 722417 449841万 1251.48 1297.99 31.4 28 亿纬锂能 2026-04-02 四 61.58 62.58 62.95 64.36 61.54 0.59% 3.18% 640521 402985万 1268.6 1306.88 31.61 29 亿纬锂能 2026-04-03 五 62.90 62.95 60.00 62.95 59.95 -4.69% 2.59% 527291 320449万 1221.88 1258.36 30.44 30 亿纬锂能 2026-04-10 五 66.00 65.11 69.08 70.75 65.65 6.10% 5.25% 1069911 736704万 1406.79 1448.8 35.04 31 亿纬锂能 2026-04-13 一 68.88 69.08 70.02 71.85 68.74 1.36% 4.14% 855004 601757万 1446.47 1489.05 36.02 32 亿纬锂能 2026-04-14 二 70.11 70.02 72.30 72.50 68.90 3.26% 4.02% 831474 585794万 1493.57 1537.54 37.19 33 亿纬锂能 2026-04-15 三 72.50 72.30 70.32 72.85 69.88 -2.74% 3.40% 701804 497519万 1452.67 1495.43 36.17 34 亿纬锂能 2026-04-16 四 71.00 70.32 70.98 72.97 70.59 0.94% 3.72% 767818 548927万 1466.3 1509.47 36.51 35 亿纬锂能 2026-04-17 五 70.48 70.98 69.85 71.46 69.35 -1.59% 3.14% 649309 454950万 1442.96 1485.44 35.93 36 亿纬锂能 2026-04-20 一 69.81 69.85 68.96 69.85 68.50 -1.27% 2.90% 606163 418253万 1442.32 1484.25 35.9 37 亿纬锂能 2026-04-21 二 69.32 68.96 71.98 72.78 67.92 4.38% 5.10% 1066142 754131万 1505.48 1549.25 37.47 38 亿纬锂能 2026-04-22 三 71.89 71.98 71.78 74.50 71.15 -0.28% 3.84% 803365 581767万 1501.3 1544.95 37.37 39 亿纬锂能 2026-04-23 四 71.99 71.78 71.87 72.90 70.65 0.13% 3.47% 725226 519887万 1503.18 1546.88 37.42 40 亿纬锂能 2026-04-24 五 71.90 71.87 72.81 73.72 70.78 1.31% 3.75% 783847 567296万 1522.84 1567.12 34.98 41 亿纬锂能 2026-04-27 一 73.23 72.81 71.43 73.50 71.25 -1.90% 3.26% 681963 490024万 1493.98 1537.41 34.32 42 亿纬锂能 2026-04-28 二 71.06 71.43 70.43 71.11 69.50 -1.40% 2.68% 560774 393714万 1473.06 1515.89 33.84 43 亿纬锂能 2026-04-29 三 70.20 70.43 74.10 74.38 69.74 5.21% 4.53% 947143 690008万 1549.82 1594.88 35.6 44 亿纬锂能 2026-04-30 四 73.50 74.10 72.59 74.37 72.21 -2.04% 3.57% 746907 544976万 1518.24 1562.38 34.88 45 亿纬锂能 2026-05-06 三 73.05 72.59 75.54 76.18 73.00 4.06% 5.16% 1079855 807736万 1579.94 1625.88 36.3 46 亿纬锂能 2026-05-07 四 75.55 75.54 71.81 75.98 71.00 -4.94% 6.63% 1400095 1017919万 1516.98 1560.64 34.84 47 亿纬锂能 2026-05-08 五 71.40 71.81 69.90 73.99 69.88 -2.66% 5.24% 1107360 794083万 1476.63 1519.13 33.91 48 亿纬锂能 2026-05-11 一 69.80 69.90 70.06 71.20 68.56 0.23% 4.73% 998587 698410万 1480.01 1522.61 33.99 49 亿纬锂能 2026-05-12 二 70.12 70.06 68.09 70.15 67.38 -2.81% 3.92% 828540 565508万 1438.39 1479.8 33.03 50 亿纬锂能 2026-05-13 三 68.00 68.09 68.50 68.83 67.33 0.60% 2.89% 609976 415327万 1447.05 1488.71 33.23 51 亿纬锂能 2026-05-14 四 68.90 68.27 65.30 69.03 65.28 -4.35% 3.66% 772410 517132万 1379.45 1419.16 31.68 52 亿纬锂能 2026-05-15 五 65.30 65.30 65.78 67.73 64.51 0.74% 3.57% 755181 497452万 1389.59 1429.59 31.91 53 亿纬锂能 2026-05-18 一 64.74 65.78 65.13 65.88 63.70 -0.99% 2.70% 570280 370112万 1375.86 1415.47 31.6 54 亿纬锂能 2026-05-19 二 64.90 65.13 65.50 65.76 63.82 0.57% 2.55% 538864 349938万 1383.68 1423.51 31.78 55 亿纬锂能 2026-05-20 三 65.00 65.50 66.56 67.56 64.60 1.62% 3.78% 799230 527347万 1406.07 1446.55 32.29 56 亿纬锂能 2026-05-21 四 66.56 66.56 63.95 67.27 63.88 -3.92% 3.51% 741945 489425万 1350.93 1389.82 31.03 57 亿纬锂能 2026-05-22 五 64.60 63.95 64.38 64.84 63.50 0.67% 2.14% 451875 290634万 1360.02 1399.17 31.23 58 亿纬锂能 2026-05-25 一 64.38 64.38 63.21 64.66 62.50 -1.82% 2.64% 557032 352338万 1335.3 1373.74 30.67 59 亿纬锂能 2026-05-26 二 63.08 63.21 63.36 64.44 62.62 0.24% 2.30% 485751 308198万 1338.47 1377 30.74 60 亿纬锂能 2026-05-27 三 63.80 63.36 64.73 66.45 63.80 2.16% 4.11% 867665 567905万 1367.41 1406.78 31.4 61 亿纬锂能 2026-05-28 四 65.00 64.73 65.84 66.09 63.09 1.71% 3.32% 701994 454720万 1390.86 1430.9 31.94 62 亿纬锂能 2026-05-29 五 65.80 65.84 63.68 66.06 63.38 -3.28% 3.04% 642340 415934万 1345.23 1383.96 30.9 63 亿纬锂能 2026-06-01 一 64.50 63.68 64.99 66.91 64.46 2.06% 3.30% 697228 458938万 1372.9 1412.43 31.53 64 亿纬锂能 2026-06-02 二 64.80 64.99 65.48 65.80 63.40 0.75% 3.00% 634006 409369万 1383.26 1423.07 31.77 65 亿纬锂能 2026-06-03 三 64.83 65.48 62.98 64.83 62.73 -3.82% 3.38% 714939 455274万 1330.44 1368.74 30.56 66 亿纬锂能 2026-06-04 四 62.00 62.98 59.66 62.00 59.51 -5.27% 3.76% 795297 479070万 1260.31 1296.59 28.95 67 亿纬锂能 2026-06-05 五 59.42 59.66 58.23 60.19 58.00 -2.40% 2.83% 598811 352668万 1230.1 1265.51 28.25 68 亿纬锂能 2026-06-08 一 56.25 58.23 54.33 56.98 53.92 -6.70% 3.20% 675927 374385万 1147.71 1180.75 26.36 69 亿纬锂能 2026-06-09 二 55.80 54.33 56.86 57.12 55.13 4.66% 2.65% 559751 312863万 1201.16 1235.74 27.59 70 亿纬锂能 2026-06-10 三 56.48 56.86 55.36 57.14 54.80 -2.64% 1.79% 378357 210902万 1169.47 1203.14 26.86 71 亿纬锂能 2026-06-11 四 55.36 55.36 55.10 56.31 54.10 -0.47% 2.17% 459264 252912万 1163.98 1197.49 26.73 72 亿纬锂能 2026-06-12 五 55.51 55.10 57.67 58.63 55.30 4.66% 3.51% 741616 425039万 1218.27 1253.34 27.98 73 亿纬锂能 2026-06-15 一 58.45 57.67 58.77 58.87 57.52 1.91% 2.37% 500828 291897万 1241.51 1277.25 28.51 74 亿纬锂能 2026-06-16 二 66.66 58.77 66.88 67.50 63.87 13.80% 7.88% 1665408 1099539万 1412.83 1453.5 32.45 75 亿纬锂能 2026-06-17 三 66.50 66.88 67.54 67.78 65.85 0.99% 6.45% 1362640 911777万 1426.77 1467.84 32.77 76 亿纬锂能 2026-06-18 四 66.63 67.54 66.66 68.80 65.64 -1.30% 5.10% 1076571 719744万 1408.18 1448.72 32.34 77 亿纬锂能 2026-06-22 一 66.00 66.66 70.23 70.44 64.67 5.36% 7.08% 1495966 1029041万 1483.6 1526.31 34.07

行情刷新 | 流通股东