| 股票名称 | 代码 301152 | 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 | 天力锂能 | 2024-04-24 三 | 22.74 | 22.83 | 22.83 | 23.03 | 22.56 | 0.00% | 2.31% | 17354 | 3952万 | 17.15 | 27.85 | -20.29 | 2 | 天力锂能 | 2024-04-23 二 | 22.73 | 22.53 | 22.83 | 23.10 | 22.60 | 1.33% | 2.12% | 15900 | 3634万 | 17.15 | 27.85 | -20.29 | 3 | 天力锂能 | 2024-04-22 一 | 22.66 | 22.86 | 22.53 | 23.28 | 22.25 | -1.44% | 1.88% | 14152 | 3204万 | 16.92 | 27.48 | -20.02 | 4 | 天力锂能 | 2024-04-19 五 | 23.50 | 23.59 | 22.86 | 23.50 | 22.70 | -3.09% | 2.43% | 18283 | 4200万 | 17.17 | 27.89 | -20.31 | 5 | 天力锂能 | 2024-04-18 四 | 24.19 | 24.25 | 23.59 | 24.42 | 23.48 | -2.72% | 3.38% | 25398 | 6047万 | 17.72 | 28.78 | -20.96 | 6 | 天力锂能 | 2024-04-17 三 | 22.43 | 21.82 | 24.25 | 24.39 | 22.43 | 11.14% | 5.42% | 40724 | 9581万 | 18.21 | 29.58 | -21.55 | 7 | 天力锂能 | 2024-04-16 二 | 24.20 | 24.50 | 21.82 | 24.54 | 21.58 | -10.94% | 5.32% | 39933 | 9019万 | 16.39 | 26.62 | -19.39 | 8 | 天力锂能 | 2024-04-15 一 | 26.52 | 26.91 | 24.50 | 27.48 | 24.06 | -8.96% | 5.23% | 39274 | 9929万 | 18.4 | 29.89 | -21.77 | 9 | 天力锂能 | 2024-04-12 五 | 28.43 | 28.49 | 26.91 | 28.55 | 26.82 | -5.55% | 5.43% | 40750 | 11171万 | 20.21 | 32.83 | -23.91 | 10 | 天力锂能 | 2024-04-11 四 | 28.75 | 29.23 | 28.49 | 29.54 | 28.17 | -2.53% | 5.45% | 40962 | 11756万 | 21.4 | 34.75 | -25.32 | 11 | 天力锂能 | 2024-04-10 三 | 29.63 | 29.67 | 29.23 | 30.56 | 28.62 | -1.48% | 7.79% | 58509 | 17153万 | 21.95 | 35.66 | -25.97 | 12 | 天力锂能 | 2024-04-09 二 | 27.70 | 27.70 | 29.67 | 30.57 | 27.70 | 7.11% | 9.55% | 71692 | 21206万 | 22.28 | 36.19 | -26.36 | 13 | 天力锂能 | 2024-04-08 一 | 28.24 | 28.65 | 27.70 | 29.50 | 27.59 | -3.32% | 5.69% | 42750 | 12236万 | 20.8 | 33.79 | -24.61 | 14 | 天力锂能 | 2024-04-03 三 | 28.78 | 28.97 | 28.65 | 29.92 | 28.34 | -1.10% | 8.25% | 61925 | 18030万 | 21.52 | 34.95 | -25.46 | 15 | 天力锂能 | 2024-04-02 二 | 27.67 | 27.84 | 28.97 | 29.12 | 27.51 | 4.06% | 8.15% | 61200 | 17438万 | 21.76 | 35.34 | -25.74 | 16 | 天力锂能 | 2024-04-01 一 | 26.74 | 26.74 | 27.84 | 28.05 | 26.74 | 4.11% | 5.58% | 41887 | 11632万 | 20.91 | 33.96 | -24.74 | 17 | 天力锂能 | 2024-03-29 五 | 26.60 | 26.44 | 26.74 | 27.41 | 26.44 | 1.13% | 3.35% | 25134 | 6773万 | 20.08 | 32.62 | -23.76 | 18 | 天力锂能 | 2024-03-28 四 | 26.00 | 26.19 | 26.44 | 26.90 | 26.00 | 0.95% | 3.38% | 25366 | 6724万 | 19.86 | 32.25 | -23.49 | 19 | 天力锂能 | 2024-03-27 三 | 27.98 | 28.16 | 26.19 | 28.16 | 26.10 | -7.00% | 5.48% | 41142 | 11155万 | 19.67 | 31.95 | -23.27 | 20 | 天力锂能 | 2024-03-26 二 | 26.27 | 26.37 | 28.16 | 28.28 | 26.27 | 6.79% | 7.72% | 57984 | 16012万 | 21.15 | 34.35 | -25.02 | 21 | 天力锂能 | 2024-03-25 一 | 27.59 | 28.06 | 26.37 | 27.90 | 26.25 | -6.02% | 5.61% | 42137 | 11411万 | 19.8 | 32.17 | -23.43 | 22 | 天力锂能 | 2024-03-22 五 | 27.04 | 27.35 | 28.06 | 29.27 | 27.00 | 2.60% | 8.45% | 63446 | 17862万 | 21.07 | 34.23 | -24.93 | 23 | 天力锂能 | 2024-03-21 四 | 27.91 | 27.98 | 27.35 | 28.15 | 27.18 | -2.25% | 3.44% | 25838 | 7121万 | 20.54 | 33.36 | -24.3 | 24 | 天力锂能 | 2024-03-20 三 | 27.80 | 27.97 | 27.98 | 28.25 | 27.74 | 0.04% | 2.78% | 20847 | 5833万 | 21.01 | 34.13 | -24.86 | 25 | 天力锂能 | 2024-03-19 二 | 28.00 | 28.27 | 27.97 | 28.40 | 27.88 | -1.06% | 3.61% | 27132 | 7621万 | 21.01 | 34.12 | -24.85 | 26 | 天力锂能 | 2024-03-18 一 | 28.31 | 27.95 | 28.27 | 28.60 | 27.81 | 1.14% | 4.06% | 30472 | 8587万 | 21.23 | 34.48 | -25.12 | 27 | 天力锂能 | 2024-03-15 五 | 27.42 | 27.64 | 27.95 | 28.09 | 27.34 | 1.12% | 3.10% | 23315 | 6461万 | 20.99 | 34.09 | -24.84 | 28 | 天力锂能 | 2024-03-14 四 | 28.11 | 28.38 | 27.64 | 28.89 | 27.41 | -2.61% | 3.95% | 29650 | 8319万 | 20.76 | 33.72 | -24.56 | 29 | 天力锂能 | 2024-03-08 五 | 26.50 | 26.28 | 26.66 | 27.00 | 26.18 | 1.45% | 3.77% | 28283 | 7515万 | 20.02 | 32.52 | -23.69 | 30 | 天力锂能 | 2024-03-07 四 | 27.00 | 26.90 | 26.28 | 27.29 | 26.25 | -2.30% | 4.01% | 30148 | 8050万 | 19.74 | 32.06 | -23.35 | 31 | 天力锂能 | 2024-03-06 三 | 26.62 | 26.90 | 26.90 | 27.20 | 26.31 | 0.00% | 4.61% | 34633 | 9275万 | 20.2 | 32.81 | -23.9 | 32 | 天力锂能 | 2024-03-05 二 | 27.29 | 27.75 | 26.90 | 27.46 | 26.39 | -3.06% | 6.37% | 46492 | 12449万 | 19.64 | 32.81 | -23.9 | 33 | 天力锂能 | 2024-03-04 一 | 28.54 | 28.41 | 27.75 | 28.83 | 27.30 | -2.32% | 5.53% | 40359 | 11330万 | 20.26 | 33.85 | -24.66 | 34 | 天力锂能 | 2024-03-01 五 | 28.60 | 29.20 | 28.41 | 29.12 | 28.18 | -2.71% | 7.92% | 57777 | 16499万 | 20.74 | 34.66 | -25.24 | 35 | 天力锂能 | 2024-02-29 四 | 26.10 | 26.80 | 29.20 | 29.20 | 26.10 | 8.96% | 11.00% | 80263 | 22545万 | 21.31 | 35.62 | -25.95 | 36 | 天力锂能 | 2024-02-28 三 | 28.10 | 27.45 | 26.80 | 30.00 | 26.01 | -2.37% | 11.24% | 82024 | 23262万 | 19.56 | 32.69 | -23.81 | 37 | 天力锂能 | 2024-02-27 二 | 26.31 | 26.56 | 27.45 | 27.47 | 26.10 | 3.35% | 6.10% | 44523 | 12026万 | 20.04 | 33.48 | -24.39 | 38 | 天力锂能 | 2024-02-26 一 | 26.50 | 26.54 | 26.56 | 27.18 | 25.93 | 0.08% | 6.88% | 50217 | 13342万 | 19.39 | 32.4 | -23.6 | 39 | 天力锂能 | 2024-02-23 五 | 25.99 | 25.70 | 26.54 | 26.98 | 25.76 | 3.27% | 7.22% | 52715 | 13842万 | 19.37 | 32.37 | -23.58 | 40 | 天力锂能 | 2024-02-22 四 | 24.93 | 25.24 | 25.70 | 26.02 | 24.75 | 1.82% | 6.13% | 44726 | 11399万 | 18.76 | 31.35 | -22.84 | 41 | 天力锂能 | 2024-02-21 三 | 24.49 | 24.72 | 25.24 | 26.40 | 24.12 | 2.10% | 7.77% | 56720 | 14476万 | 18.42 | 30.79 | -22.43 | 42 | 天力锂能 | 2024-02-20 二 | 24.30 | 24.40 | 24.72 | 24.89 | 23.75 | 1.31% | 4.56% | 33291 | 8135万 | 18.04 | 30.15 | -21.97 | 43 | 天力锂能 | 2024-02-19 一 | 23.75 | 23.75 | 24.40 | 24.75 | 23.70 | 2.74% | 4.85% | 35376 | 8567万 | 17.81 | 29.76 | -21.68 | 44 | 天力锂能 | 2024-02-08 四 | 22.32 | 22.33 | 23.75 | 24.26 | 22.12 | 6.36% | 4.92% | 35931 | 8319万 | 17.34 | 28.97 | -21.1 | 45 | 天力锂能 | 2024-02-07 三 | 23.99 | 24.08 | 22.33 | 24.79 | 22.30 | -7.27% | 5.31% | 38751 | 9207万 | 16.3 | 27.24 | -19.84 | 46 | 天力锂能 | 2024-02-06 二 | 23.00 | 24.01 | 24.08 | 25.09 | 22.08 | 0.29% | 5.67% | 41373 | 9699万 | 17.58 | 29.37 | -21.4 | 47 | 天力锂能 | 2024-02-05 一 | 25.52 | 26.38 | 24.01 | 25.87 | 23.91 | -8.98% | 5.80% | 42318 | 10496万 | 17.53 | 29.29 | -21.33 | 48 | 天力锂能 | 2024-02-02 五 | 25.32 | 25.23 | 26.38 | 26.49 | 23.91 | 4.56% | 8.48% | 61870 | 15715万 | 19.26 | 32.18 | -23.44 | 49 | 天力锂能 | 2024-02-01 四 | 25.15 | 26.04 | 25.23 | 26.44 | 24.99 | -3.11% | 5.01% | 36605 | 9357万 | 18.42 | 30.78 | -22.42 | 50 | 天力锂能 | 2024-01-31 三 | 27.14 | 28.13 | 26.04 | 28.68 | 26.00 | -7.43% | 7.00% | 51075 | 14051万 | 19.01 | 31.76 | -23.14 | 51 | 天力锂能 | 2024-01-30 二 | 25.79 | 25.79 | 28.13 | 29.69 | 24.74 | 9.07% | 10.50% | 76648 | 20758万 | 20.53 | 34.31 | -25 | 52 | 天力锂能 | 2024-01-29 一 | 26.11 | 27.04 | 25.79 | 26.63 | 25.60 | -4.62% | 5.52% | 40329 | 10465万 | 18.83 | 31.46 | -22.92 | 53 | 天力锂能 | 2024-01-26 五 | 27.17 | 27.55 | 27.04 | 27.80 | 26.88 | -1.85% | 5.02% | 36651 | 10034万 | 19.74 | 32.98 | -24.03 | 54 | 天力锂能 | 2024-01-25 四 | 26.73 | 26.82 | 27.55 | 27.58 | 26.39 | 2.72% | 5.79% | 42256 | 11466万 | 20.11 | 33.61 | -24.48 | 55 | 天力锂能 | 2024-01-24 三 | 27.06 | 27.03 | 26.82 | 27.34 | 25.60 | -0.78% | 6.57% | 47990 | 12688万 | 19.58 | 32.72 | -23.83 | 56 | 天力锂能 | 2024-01-23 二 | 27.11 | 27.27 | 27.03 | 27.90 | 26.41 | -0.88% | 6.09% | 44446 | 12089万 | 19.73 | 32.97 | -24.02 | 57 | 天力锂能 | 2024-01-22 一 | 29.75 | 29.97 | 27.27 | 29.80 | 27.00 | -9.01% | 8.24% | 60129 | 16987万 | 19.91 | 33.26 | -24.23 | 58 | 天力锂能 | 2024-01-19 五 | 32.39 | 32.58 | 29.97 | 32.98 | 29.84 | -8.01% | 8.48% | 61924 | 19248万 | 21.88 | 36.56 | -26.63 | 59 | 天力锂能 | 2024-01-18 四 | 34.95 | 35.99 | 32.58 | 34.95 | 29.05 | -9.47% | 10.01% | 73082 | 23807万 | 23.78 | 39.74 | -28.95 | 60 | 天力锂能 | 2024-01-17 三 | 37.20 | 37.07 | 35.99 | 37.65 | 35.73 | -2.91% | 6.36% | 46412 | 16999万 | 26.27 | 43.9 | -31.98 | 61 | 天力锂能 | 2024-01-16 二 | 36.01 | 36.36 | 37.07 | 37.07 | 35.88 | 1.95% | 6.76% | 49318 | 18036万 | 27.06 | 45.22 | -32.94 | 62 | 天力锂能 | 2024-01-15 一 | 36.75 | 36.72 | 36.36 | 36.99 | 35.68 | -0.98% | 6.60% | 48188 | 17484万 | 26.54 | 44.35 | -32.31 | 63 | 天力锂能 | 2024-01-12 五 | 37.45 | 37.76 | 36.72 | 37.99 | 36.66 | -2.75% | 9.15% | 66785 | 24848万 | 26.8 | 44.79 | -32.63 | 64 | 天力锂能 | 2024-01-11 四 | 35.60 | 35.82 | 37.76 | 38.80 | 35.00 | 5.42% | 13.66% | 99676 | 36748万 | 27.56 | 46.06 | -33.55 | 65 | 天力锂能 | 2024-01-10 三 | 36.54 | 36.93 | 35.82 | 38.95 | 35.80 | -3.01% | 12.98% | 94766 | 35505万 | 26.15 | 43.69 | -31.83 | 66 | 天力锂能 | 2024-01-09 二 | 35.37 | 35.77 | 36.93 | 37.17 | 34.60 | 3.24% | 9.77% | 71285 | 25773万 | 26.96 | 45.05 | -32.81 | 67 | 天力锂能 | 2024-01-08 一 | 34.42 | 35.28 | 35.77 | 36.70 | 34.38 | 1.39% | 7.74% | 56507 | 20323万 | 26.11 | 43.63 | -31.78 | 68 | 天力锂能 | 2024-01-05 五 | 34.92 | 34.90 | 35.28 | 36.53 | 34.53 | 1.09% | 7.36% | 53729 | 19188万 | 25.75 | 43.04 | -31.35 | 69 | 天力锂能 | 2024-01-04 四 | 37.88 | 37.40 | 34.90 | 37.88 | 34.88 | -6.68% | 9.83% | 71757 | 25824万 | 25.48 | 42.57 | -31.01 | 70 | 天力锂能 | 2024-01-03 三 | 36.18 | 36.65 | 37.40 | 37.40 | 36.18 | 2.05% | 9.97% | 72787 | 26810万 | 27.3 | 45.62 | -33.23 | 71 | 天力锂能 | 2024-01-02 二 | 36.60 | 36.58 | 36.65 | 37.20 | 36.34 | 0.19% | 8.64% | 63050 | 23163万 | 26.75 | 44.71 | -32.57 | 72 | 天力锂能 | 2023-12-29 五 | 36.38 | 37.63 | 36.58 | 37.55 | 36.20 | -2.79% | 12.66% | 92409 | 33864万 | 26.7 | 44.62 | -32.5 | 73 | 天力锂能 | 2023-12-28 四 | 33.27 | 33.03 | 37.63 | 38.00 | 33.07 | 13.93% | 19.81% | 144592 | 52187万 | 27.47 | 45.9 | -33.44 | 74 | 天力锂能 | 2023-12-27 三 | 33.61 | 33.60 | 33.03 | 33.95 | 32.84 | -1.70% | 6.08% | 44415 | 14743万 | 24.11 | 40.29 | -29.35 | 75 | 天力锂能 | 2023-12-26 二 | 35.00 | 34.33 | 33.60 | 35.48 | 33.45 | -2.13% | 7.84% | 57229 | 19749万 | 24.53 | 40.99 | -29.86 | 76 | 天力锂能 | 2023-12-25 一 | 34.20 | 35.15 | 34.33 | 35.77 | 33.82 | -2.33% | 8.00% | 58396 | 20238万 | 25.06 | 41.88 | -30.5 | 77 | 天力锂能 | 2023-12-22 五 | 34.01 | 34.57 | 35.15 | 36.11 | 33.27 | 1.68% | 13.25% | 96699 | 33568万 | 25.66 | 42.88 | -31.23 | 78 | 天力锂能 | 2023-12-21 四 | 32.80 | 33.20 | 34.57 | 34.98 | 32.55 | 4.13% | 12.78% | 93315 | 31819万 | 25.23 | 42.17 | -30.72 | 79 | 天力锂能 | 2023-12-20 三 | 32.50 | 32.57 | 33.20 | 34.50 | 31.91 | 1.93% | 8.39% | 61267 | 20219万 | 24.23 | 40.5 | -29.5 | 80 | 天力锂能 | 2023-12-19 二 | 31.88 | 32.02 | 32.57 | 32.80 | 31.55 | 1.72% | 6.49% | 47378 | 15360万 | 23.77 | 39.73 | -28.94 | 81 | 天力锂能 | 2023-12-18 一 | 31.81 | 32.42 | 32.02 | 33.60 | 31.60 | -1.23% | 7.84% | 57199 | 18524万 | 23.37 | 39.06 | -28.45 | 82 | 天力锂能 | 2023-12-15 五 | 31.00 | 30.97 | 32.42 | 33.90 | 30.97 | 4.68% | 10.78% | 78653 | 25639万 | 23.66 | 39.55 | -28.81 | 83 | 天力锂能 | 2023-12-14 四 | 32.22 | 31.90 | 30.97 | 32.43 | 30.86 | -2.92% | 6.26% | 45668 | 14403万 | 22.61 | 37.78 | -27.52 | 84 | 天力锂能 | 2023-12-13 三 | 32.86 | 33.00 | 31.90 | 32.87 | 31.30 | -3.33% | 7.04% | 51352 | 16338万 | 23.29 | 38.91 | -28.35 | 85 | 天力锂能 | 2023-12-12 二 | 33.01 | 33.24 | 33.00 | 33.22 | 32.54 | -0.72% | 5.03% | 36746 | 12062万 | 24.09 | 40.25 | -29.32 | 86 | 天力锂能 | 2023-12-11 一 | 33.95 | 34.35 | 33.24 | 34.34 | 32.70 | -3.23% | 7.20% | 52588 | 17468万 | 24.26 | 40.55 | -29.54 | 87 | 天力锂能 | 2023-12-08 五 | 34.24 | 34.85 | 34.35 | 35.35 | 33.85 | -1.43% | 7.78% | 56800 | 19451万 | 25.07 | 41.9 | -30.52 | 88 | 天力锂能 | 2023-12-07 四 | 33.30 | 33.83 | 34.85 | 35.42 | 32.61 | 3.02% | 14.84% | 108337 | 36882万 | 25.44 | 42.51 | -30.97 | 89 | 天力锂能 | 2023-12-06 三 | 30.12 | 30.35 | 33.83 | 35.56 | 30.09 | 11.47% | 14.98% | 109357 | 36558万 | 24.69 | 41.27 | -30.06 | 90 | 天力锂能 | 2023-12-05 二 | 30.00 | 30.52 | 30.35 | 31.60 | 29.80 | -0.56% | 4.07% | 29730 | 9190万 | 22.15 | 37.02 | -26.97 | 91 | 天力锂能 | 2023-12-04 一 | 30.03 | 30.33 | 30.52 | 31.00 | 30.03 | 0.63% | 2.21% | 16123 | 4929万 | 22.28 | 37.23 | -27.12 | 92 | 天力锂能 | 2023-12-01 五 | 30.20 | 30.16 | 30.33 | 30.61 | 29.90 | 0.56% | 1.65% | 12068 | 3648万 | 22.14 | 37 | -26.95 | 93 | 天力锂能 | 2023-11-30 四 | 30.70 | 30.80 | 30.16 | 30.90 | 29.96 | -2.08% | 1.90% | 13878 | 4211万 | 22.02 | 36.79 | -26.8 | 94 | 天力锂能 | 2023-11-29 三 | 31.24 | 31.32 | 30.80 | 31.50 | 30.71 | -1.66% | 1.99% | 14552 | 4501万 | 22.48 | 37.57 | -27.37 | 95 | 天力锂能 | 2023-11-28 二 | 30.95 | 30.96 | 31.32 | 31.69 | 30.75 | 1.16% | 2.13% | 15523 | 4859万 | 22.86 | 38.2 | -27.83 | 96 | 天力锂能 | 2023-11-27 一 | 31.22 | 31.37 | 30.96 | 31.46 | 30.85 | -1.31% | 1.93% | 14085 | 4373万 | 22.6 | 37.77 | -27.51 | 97 | 天力锂能 | 2023-11-24 五 | 31.71 | 31.86 | 31.37 | 31.86 | 31.18 | -1.54% | 2.28% | 16673 | 5234万 | 22.9 | 38.27 | -27.87 | 98 | 天力锂能 | 2023-11-23 四 | 31.56 | 31.64 | 31.86 | 32.02 | 31.37 | 0.70% | 1.88% | 13694 | 4342万 | 23.26 | 38.86 | -28.31 | 99 | 天力锂能 | 2023-11-22 三 | 32.48 | 32.49 | 31.64 | 32.49 | 31.55 | -2.62% | 3.35% | 24455 | 7791万 | 23.1 | 38.6 | -28.11 | 100 | 天力锂能 | 2023-11-21 二 | 33.15 | 32.88 | 32.49 | 33.15 | 32.36 | -1.19% | 3.05% | 22229 | 7271万 | 23.72 | 39.63 | -28.87 | 101 | 天力锂能 | 2023-11-20 一 | 32.95 | 32.64 | 32.88 | 32.95 | 32.08 | 0.74% | 3.32% | 24217 | 7887万 | 24 | 40.11 | -29.22 | 102 | 天力锂能 | 2023-11-17 五 | 31.97 | 31.91 | 32.64 | 33.48 | 31.72 | 2.29% | 4.74% | 34594 | 11275万 | 23.83 | 39.82 | -29 | 103 | 天力锂能 | 2023-11-16 四 | 32.79 | 33.28 | 31.91 | 32.98 | 31.83 | -4.12% | 5.46% | 39878 | 12857万 | 23.29 | 38.92 | -28.35 | 104 | 天力锂能 | 2023-11-15 三 | 33.19 | 32.70 | 33.28 | 33.75 | 32.70 | 1.77% | 5.34% | 38997 | 13023万 | 24.29 | 40.6 | -29.57 | 105 | 天力锂能 | 2023-11-14 二 | 32.37 | 32.37 | 32.70 | 32.74 | 32.18 | 1.02% | 2.25% | 16414 | 5331万 | 23.87 | 39.89 | -29.06 | 106 | 天力锂能 | 2023-11-13 一 | 32.40 | 32.20 | 32.37 | 32.49 | 32.17 | 0.53% | 1.70% | 12430 | 4014万 | 23.63 | 39.49 | -28.76 | 107 | 天力锂能 | 2023-11-10 五 | 32.43 | 32.53 | 32.20 | 32.50 | 31.82 | -1.01% | 2.36% | 17198 | 5532万 | 23.5 | 39.28 | -28.61 | 108 | 天力锂能 | 2023-11-09 四 | 32.26 | 32.44 | 32.53 | 32.95 | 32.25 | 0.28% | 3.57% | 26026 | 8499万 | 23.75 | 39.68 | -28.91 | 109 | 天力锂能 | 2023-11-08 三 | 32.12 | 32.36 | 32.44 | 32.60 | 32.11 | 0.25% | 2.84% | 20727 | 6714万 | 23.68 | 39.57 | -28.83 | 110 | 天力锂能 | 2023-11-07 二 | 32.34 | 32.51 | 32.36 | 32.86 | 31.93 | -0.46% | 3.04% | 22192 | 7150万 | 23.62 | 39.47 | -28.75 | 111 | 天力锂能 | 2023-11-06 一 | 31.69 | 31.52 | 32.51 | 32.73 | 31.56 | 3.14% | 4.13% | 30130 | 9757万 | 23.73 | 39.66 | -28.89 | 112 | 天力锂能 | 2023-11-03 五 | 30.73 | 30.70 | 31.52 | 31.68 | 30.73 | 2.67% | 3.53% | 25771 | 8076万 | 23.01 | 38.45 | -28.01 | 113 | 天力锂能 | 2023-11-02 四 | 31.02 | 30.93 | 30.70 | 31.34 | 30.60 | -0.74% | 2.27% | 16556 | 5098万 | 22.41 | 37.45 | -27.28 | 114 | 天力锂能 | 2023-11-01 三 | 31.38 | 31.19 | 30.93 | 31.44 | 30.75 | -0.83% | 2.26% | 16517 | 5120万 | 22.58 | 37.73 | -27.48 | 115 | 天力锂能 | 2023-10-31 二 | 31.05 | 31.48 | 31.19 | 31.37 | 30.58 | -0.92% | 3.52% | 25710 | 7958万 | 22.77 | 38.05 | -27.71 | 116 | 天力锂能 | 2023-10-30 一 | 31.79 | 31.75 | 31.48 | 32.01 | 30.91 | -0.85% | 4.15% | 30295 | 9532万 | 22.98 | 38.4 | -85.19 | 117 | 天力锂能 | 2023-10-27 五 | 29.63 | 30.23 | 31.75 | 32.12 | 29.40 | 5.03% | 7.51% | 54853 | 17072万 | 23.18 | 38.73 | -85.92 | 118 | 天力锂能 | 2023-10-26 四 | 30.82 | 30.82 | 30.23 | 30.89 | 29.01 | -1.91% | 5.78% | 42171 | 12488万 | 22.07 | 36.88 | -81.8 | 119 | 天力锂能 | 2023-10-25 三 | 31.00 | 31.19 | 30.82 | 31.97 | 30.68 | -1.19% | 4.29% | 31287 | 9751万 | 22.5 | 37.59 | -83.4 | 120 | 天力锂能 | 2023-10-24 二 | 30.08 | 30.08 | 31.19 | 31.50 | 29.70 | 3.69% | 5.89% | 42962 | 13289万 | 22.77 | 38.05 | -84.4 | 121 | 天力锂能 | 2023-10-23 一 | 32.40 | 32.84 | 30.08 | 32.69 | 30.01 | -8.40% | 6.85% | 50001 | 15393万 | 21.96 | 36.69 | -81.4 | 122 | 天力锂能 | 2023-10-20 五 | 31.94 | 32.14 | 32.84 | 33.38 | 31.30 | 2.18% | 6.78% | 49467 | 16152万 | 23.97 | 40.06 | -88.87 | 123 | 天力锂能 | 2023-10-19 四 | 33.20 | 33.04 | 32.14 | 33.66 | 31.90 | -2.72% | 6.28% | 45840 | 14968万 | 23.46 | 39.21 | -86.97 | 124 | 天力锂能 | 2023-10-18 三 | 33.90 | 34.41 | 33.04 | 34.34 | 32.82 | -3.98% | 7.54% | 55057 | 18459万 | 24.12 | 40.3 | -89.41 | 125 | 天力锂能 | 2023-10-17 二 | 32.35 | 32.43 | 34.41 | 35.92 | 32.30 | 6.11% | 12.58% | 91850 | 31571万 | 25.12 | 41.97 | -93.11 | 126 | 天力锂能 | 2023-10-16 一 | 33.30 | 33.30 | 32.43 | 33.81 | 32.19 | -2.61% | 4.25% | 31046 | 10175万 | 23.67 | 39.56 | -87.76 | 127 | 天力锂能 | 2023-10-13 五 | 32.60 | 33.43 | 33.30 | 33.66 | 32.60 | -0.39% | 6.19% | 45179 | 14956万 | 24.31 | 40.62 | -90.11 | 128 | 天力锂能 | 2023-10-12 四 | 31.00 | 30.75 | 33.43 | 35.56 | 30.81 | 8.72% | 10.63% | 77579 | 25584万 | 24.4 | 40.78 | -90.46 | 129 | 天力锂能 | 2023-10-11 三 | 30.71 | 30.84 | 30.75 | 31.19 | 30.46 | -0.29% | 2.37% | 17315 | 5343万 | 22.45 | 37.51 | -83.21 | 130 | 天力锂能 | 2023-10-10 二 | 30.86 | 30.70 | 30.84 | 31.56 | 30.71 | 0.46% | 2.98% | 21769 | 6753万 | 22.51 | 37.62 | -83.45 | 131 | 天力锂能 | 2023-10-09 一 | 30.70 | 30.88 | 30.70 | 31.01 | 30.55 | -0.58% | 2.24% | 16385 | 5034万 | 22.41 | 37.45 | -83.07 | 132 | 天力锂能 | 2023-09-28 四 | 30.99 | 30.87 | 30.88 | 31.45 | 30.83 | 0.03% | 2.52% | 18391 | 5706万 | 22.54 | 37.67 | -83.56 | 133 | 天力锂能 | 2023-09-27 三 | 30.79 | 30.95 | 30.87 | 31.86 | 30.73 | -0.26% | 3.06% | 22340 | 6963万 | 22.53 | 37.66 | -83.53 | 134 | 天力锂能 | 2023-09-26 二 | 31.40 | 31.60 | 30.95 | 31.66 | 30.89 | -2.06% | 2.19% | 16001 | 4989万 | 22.59 | 37.75 | -83.75 | 135 | 天力锂能 | 2023-09-25 一 | 31.21 | 31.38 | 31.60 | 32.25 | 30.75 | 0.70% | 3.83% | 27975 | 8808万 | 23.07 | 38.55 | -85.51 | 136 | 天力锂能 | 2023-09-22 五 | 30.69 | 30.64 | 31.38 | 31.45 | 30.57 | 2.42% | 2.41% | 17628 | 5485万 | 22.91 | 38.28 | -84.91 | 137 | 天力锂能 | 2023-09-21 四 | 31.02 | 31.08 | 30.64 | 31.18 | 30.46 | -1.42% | 2.78% | 20279 | 6232万 | 22.37 | 37.38 | -82.91 | 138 | 天力锂能 | 2023-09-20 三 | 32.06 | 32.39 | 31.08 | 32.23 | 31.02 | -4.04% | 3.62% | 26417 | 8329万 | 22.69 | 37.91 | -84.1 | 139 | 天力锂能 | 2023-09-19 二 | 32.70 | 32.95 | 32.39 | 32.89 | 32.11 | -1.70% | 2.42% | 17690 | 5737万 | 23.64 | 39.51 | -87.65 | 140 | 天力锂能 | 2023-09-18 一 | 32.32 | 32.60 | 32.95 | 33.50 | 32.18 | 1.07% | 3.50% | 25576 | 8436万 | 24.05 | 40.19 | -89.16 | 141 | 天力锂能 | 2023-09-15 五 | 32.36 | 32.20 | 32.60 | 33.00 | 31.72 | 1.24% | 3.40% | 24783 | 8051万 | 23.8 | 39.77 | -88.22 | 142 | 天力锂能 | 2023-09-14 四 | 33.18 | 33.18 | 32.20 | 33.19 | 32.14 | -2.95% | 3.47% | 25357 | 8226万 | 23.5 | 39.28 | -87.13 | 143 | 天力锂能 | 2023-09-13 三 | 32.58 | 32.97 | 33.18 | 33.45 | 32.41 | 0.64% | 5.13% | 37473 | 12370万 | 24.22 | 40.47 | -89.79 | 144 | 天力锂能 | 2023-09-12 二 | 32.22 | 32.38 | 32.97 | 33.97 | 32.11 | 1.82% | 5.28% | 38568 | 12753万 | 24.07 | 40.22 | -89.22 | 145 | 天力锂能 | 2023-09-11 一 | 32.12 | 32.10 | 32.38 | 32.45 | 31.78 | 0.87% | 2.26% | 16488 | 5310万 | 23.64 | 39.5 | -87.62 | 146 | 天力锂能 | 2023-09-08 五 | 31.86 | 32.06 | 32.10 | 32.21 | 31.71 | 0.12% | 2.08% | 15147 | 4853万 | 23.43 | 39.16 | -86.86 | 147 | 天力锂能 | 2023-09-07 四 | 32.82 | 32.96 | 32.06 | 32.88 | 31.98 | -2.73% | 3.22% | 23501 | 7593万 | 23.4 | 39.11 | -86.75 | 148 | 天力锂能 | 2023-09-06 三 | 32.60 | 32.87 | 32.96 | 33.06 | 32.40 | 0.27% | 3.89% | 28379 | 9298万 | 24.06 | 40.21 | -89.19 | 149 | 天力锂能 | 2023-09-05 二 | 32.73 | 33.07 | 32.87 | 33.25 | 32.62 | -0.60% | 4.32% | 31558 | 10366万 | 23.99 | 40.1 | -88.95 | 150 | 天力锂能 | 2023-09-04 一 | 32.41 | 32.24 | 33.07 | 33.16 | 32.15 | 2.57% | 5.32% | 38858 | 12715万 | 24.14 | 40.34 | -89.49 | 151 | 天力锂能 | 2023-09-01 五 | 32.00 | 32.31 | 32.24 | 32.47 | 32.00 | -0.22% | 3.23% | 23550 | 7590万 | 23.53 | 39.33 | -87.24 | 152 | 天力锂能 | 2023-08-31 四 | 32.50 | 32.80 | 32.31 | 32.75 | 31.75 | -1.49% | 4.98% | 36333 | 11682万 | 23.58 | 39.41 | -87.43 | 153 | 天力锂能 | 2023-08-30 三 | 31.31 | 33.71 | 32.80 | 33.30 | 31.31 | -2.70% | 7.13% | 52054 | 16937万 | 23.94 | 40.01 | 53.78 | 154 | 天力锂能 | 2023-08-29 二 | 31.50 | 32.58 | 33.71 | 33.97 | 31.50 | 3.47% | 9.81% | 27367 | 9075万 | 9.4 | 41.12 | 55.27 | 155 | 天力锂能 | 2023-08-28 一 | 34.98 | 33.11 | 32.58 | 35.49 | 32.30 | -1.60% | 10.23% | 28552 | 9610万 | 9.09 | 39.74 | 53.42 | 156 | 天力锂能 | 2023-08-25 五 | 34.67 | 34.57 | 33.11 | 34.69 | 32.98 | -4.22% | 9.92% | 27669 | 9313万 | 9.24 | 40.39 | 54.29 | 157 | 天力锂能 | 2023-08-23 三 | 37.17 | 37.20 | 35.81 | 37.17 | 35.81 | -3.74% | 8.91% | 24859 | 9005万 | 9.99 | 43.68 | 58.72 | 158 | 天力锂能 | 2023-08-22 二 | 38.59 | 38.50 | 37.20 | 39.29 | 36.88 | -3.38% | 11.07% | 30885 | 11647万 | 10.38 | 45.38 | 61 |
|
行情刷新 | 流通股东
|