| 股票名称 | 代码 688353 | 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 | 华盛锂电 | 2024-04-29 一 | 21.18 | 21.26 | 22.14 | 22.31 | 21.11 | 4.14% | 1.71% | 1049988 | 2311万 | 13.57 | 35.31 | -74 | 2 | 华盛锂电 | 2024-04-26 五 | 21.06 | 21.17 | 21.26 | 21.44 | 20.91 | 0.43% | 1.11% | 682105 | 1447万 | 13.03 | 33.91 | -71.06 | 3 | 华盛锂电 | 2024-04-25 四 | 20.82 | 21.04 | 21.17 | 21.66 | 20.79 | 0.62% | 1.14% | 696924 | 1485万 | 12.98 | 33.77 | -70.76 | 4 | 华盛锂电 | 2024-04-24 三 | 21.72 | 21.82 | 21.04 | 22.00 | 21.03 | -3.57% | 1.60% | 978388 | 2092万 | 12.9 | 33.56 | -137.85 | 5 | 华盛锂电 | 2024-04-23 二 | 21.72 | 21.73 | 21.82 | 22.18 | 21.61 | 0.41% | 0.47% | 286903 | 627万 | 13.37 | 34.8 | -142.96 | 6 | 华盛锂电 | 2024-04-22 一 | 21.69 | 21.73 | 21.73 | 22.26 | 21.50 | 0.00% | 0.55% | 336976 | 737万 | 13.32 | 34.66 | -142.37 | 7 | 华盛锂电 | 2024-04-19 五 | 22.20 | 22.33 | 21.73 | 22.20 | 21.66 | -2.69% | 0.87% | 530335 | 1158万 | 13.32 | 34.66 | -142.37 | 8 | 华盛锂电 | 2024-04-18 四 | 22.64 | 22.75 | 22.33 | 22.80 | 21.86 | -1.85% | 1.20% | 737823 | 1648万 | 13.69 | 35.62 | -146.3 | 9 | 华盛锂电 | 2024-04-17 三 | 22.03 | 21.85 | 22.75 | 22.92 | 22.03 | 4.12% | 0.85% | 520991 | 1183万 | 13.94 | 36.29 | -149.05 | 10 | 华盛锂电 | 2024-04-16 二 | 23.46 | 23.50 | 21.85 | 23.46 | 21.85 | -7.02% | 1.36% | 832391 | 1857万 | 13.39 | 34.85 | -143.15 | 11 | 华盛锂电 | 2024-04-15 一 | 24.14 | 24.11 | 23.50 | 24.52 | 23.27 | -2.53% | 1.26% | 775303 | 1838万 | 14.4 | 37.48 | -153.96 | 12 | 华盛锂电 | 2024-04-12 五 | 25.04 | 25.17 | 24.11 | 25.17 | 24.09 | -4.21% | 1.57% | 960931 | 2355万 | 14.78 | 38.46 | -157.96 | 13 | 华盛锂电 | 2024-04-11 四 | 25.40 | 25.56 | 25.17 | 25.87 | 24.74 | -1.53% | 1.65% | 1014232 | 2560万 | 15.43 | 40.15 | -164.91 | 14 | 华盛锂电 | 2024-04-10 三 | 26.50 | 26.25 | 25.56 | 26.50 | 25.25 | -2.63% | 2.51% | 1538214 | 3948万 | 15.67 | 40.77 | -167.46 | 15 | 华盛锂电 | 2024-04-09 二 | 24.31 | 24.38 | 26.25 | 26.38 | 24.21 | 7.67% | 3.79% | 2323866 | 6007万 | 16.09 | 41.87 | -171.98 | 16 | 华盛锂电 | 2024-04-08 一 | 25.69 | 25.40 | 24.38 | 26.40 | 24.38 | -4.02% | 2.33% | 1427523 | 3610万 | 14.94 | 38.89 | -159.73 | 17 | 华盛锂电 | 2024-04-03 三 | 25.30 | 25.30 | 25.40 | 26.45 | 25.20 | 0.40% | 3.13% | 1920295 | 4956万 | 15.57 | 40.51 | -166.41 | 18 | 华盛锂电 | 2024-04-02 二 | 24.40 | 24.58 | 25.30 | 25.75 | 24.38 | 2.93% | 2.30% | 1407966 | 3538万 | 15.51 | 40.35 | -165.76 | 19 | 华盛锂电 | 2024-04-01 一 | 24.13 | 24.13 | 24.58 | 24.74 | 24.13 | 1.86% | 0.79% | 483631 | 1190万 | 15.07 | 39.21 | -161.04 | 20 | 华盛锂电 | 2024-03-29 五 | 23.65 | 23.69 | 24.13 | 24.15 | 23.65 | 1.86% | 0.66% | 404150 | 970万 | 14.79 | 38.49 | -158.09 | 21 | 华盛锂电 | 2024-03-28 四 | 23.41 | 23.52 | 23.69 | 23.97 | 23.36 | 0.72% | 0.56% | 344770 | 820万 | 14.52 | 37.79 | -155.21 | 22 | 华盛锂电 | 2024-03-27 三 | 24.10 | 24.26 | 23.52 | 24.48 | 23.52 | -3.05% | 0.64% | 389966 | 931万 | 14.42 | 37.51 | -154.1 | 23 | 华盛锂电 | 2024-03-26 二 | 23.71 | 23.75 | 24.26 | 24.48 | 23.61 | 2.15% | 0.78% | 479955 | 1154万 | 14.87 | 38.69 | -158.94 | 24 | 华盛锂电 | 2024-03-25 一 | 24.16 | 24.16 | 23.75 | 24.40 | 23.70 | -1.70% | 0.56% | 340850 | 816万 | 14.56 | 37.88 | -155.6 | 25 | 华盛锂电 | 2024-03-22 五 | 24.49 | 24.51 | 24.16 | 24.77 | 24.04 | -1.43% | 0.80% | 489363 | 1186万 | 14.81 | 38.54 | -158.29 | 26 | 华盛锂电 | 2024-03-21 四 | 25.13 | 25.08 | 24.51 | 25.13 | 24.38 | -2.27% | 1.13% | 695450 | 1715万 | 15.02 | 39.09 | -160.58 | 27 | 华盛锂电 | 2024-03-20 三 | 25.03 | 25.03 | 25.08 | 25.20 | 24.88 | 0.20% | 0.73% | 446066 | 1116万 | 15.37 | 40 | -164.32 | 28 | 华盛锂电 | 2024-03-19 二 | 25.20 | 25.19 | 25.03 | 25.30 | 24.99 | -0.64% | 0.79% | 485289 | 1219万 | 15.34 | 39.92 | -163.99 | 29 | 华盛锂电 | 2024-03-18 一 | 25.10 | 25.16 | 25.19 | 25.46 | 24.86 | 0.12% | 1.26% | 771944 | 1940万 | 15.44 | 40.18 | -165.04 | 30 | 华盛锂电 | 2024-03-15 五 | 24.30 | 24.27 | 25.16 | 25.27 | 24.10 | 3.67% | 1.34% | 823055 | 2041万 | 15.42 | 40.13 | -164.84 | 31 | 华盛锂电 | 2024-03-14 四 | 24.51 | 24.67 | 24.27 | 25.14 | 24.00 | -1.62% | 0.98% | 601154 | 1474万 | 14.88 | 38.71 | -159.01 | 32 | 华盛锂电 | 2024-03-08 五 | 23.69 | 23.52 | 23.51 | 23.75 | 23.31 | -0.04% | 0.46% | 279362 | 658万 | 14.41 | 37.5 | -154.03 | 33 | 华盛锂电 | 2024-03-07 四 | 23.91 | 23.91 | 23.52 | 24.17 | 23.44 | -1.63% | 0.67% | 411214 | 978万 | 14.42 | 37.51 | -154.1 | 34 | 华盛锂电 | 2024-03-06 三 | 23.98 | 24.13 | 23.91 | 24.59 | 23.72 | -0.91% | 0.79% | 482480 | 1160万 | 14.66 | 38.14 | -156.65 | 35 | 华盛锂电 | 2024-03-05 二 | 24.98 | 25.01 | 24.13 | 24.98 | 23.98 | -3.52% | 0.88% | 541618 | 1320万 | 14.79 | 38.49 | -158.09 | 36 | 华盛锂电 | 2024-03-04 一 | 25.40 | 25.49 | 25.01 | 25.98 | 24.95 | -1.88% | 1.01% | 616070 | 1551万 | 15.33 | 39.89 | -163.86 | 37 | 华盛锂电 | 2024-03-01 五 | 25.59 | 25.50 | 25.49 | 26.00 | 25.30 | -0.04% | 0.84% | 514425 | 1318万 | 15.62 | 40.66 | -167 | 38 | 华盛锂电 | 2024-02-29 四 | 24.61 | 24.98 | 25.50 | 25.70 | 24.61 | 2.08% | 1.20% | 736621 | 1862万 | 15.63 | 40.67 | -167.07 | 39 | 华盛锂电 | 2024-02-28 三 | 26.08 | 25.87 | 24.98 | 26.88 | 24.98 | -3.44% | 1.79% | 1096207 | 2866万 | 15.31 | 39.84 | -163.66 | 40 | 华盛锂电 | 2024-02-27 二 | 25.45 | 25.60 | 25.87 | 25.87 | 25.31 | 1.05% | 0.84% | 512603 | 1317万 | 15.86 | 41.26 | -169.49 | 41 | 华盛锂电 | 2024-02-26 一 | 25.77 | 25.70 | 25.60 | 25.99 | 25.36 | -0.39% | 0.92% | 561738 | 1445万 | 15.69 | 40.83 | -167.72 | 42 | 华盛锂电 | 2024-02-23 五 | 25.50 | 25.47 | 25.70 | 25.90 | 25.23 | 0.90% | 0.87% | 532723 | 1363万 | 15.75 | 40.99 | 67.48 | 43 | 华盛锂电 | 2024-02-22 四 | 24.96 | 25.45 | 25.47 | 25.97 | 24.96 | 0.08% | 0.68% | 416673 | 1060万 | 15.61 | 40.62 | 66.88 | 44 | 华盛锂电 | 2024-02-21 三 | 25.31 | 25.31 | 25.45 | 26.00 | 25.03 | 0.55% | 1.20% | 732554 | 1883万 | 15.6 | 40.59 | 66.82 | 45 | 华盛锂电 | 2024-02-20 二 | 24.99 | 24.99 | 25.31 | 25.45 | 24.70 | 1.28% | 0.63% | 385622 | 970万 | 15.51 | 40.37 | 66.46 | 46 | 华盛锂电 | 2024-02-19 一 | 25.12 | 25.12 | 24.99 | 25.94 | 24.65 | -0.52% | 0.87% | 532067 | 1338万 | 15.32 | 39.86 | 65.62 | 47 | 华盛锂电 | 2024-02-08 四 | 22.64 | 22.88 | 25.12 | 25.38 | 22.64 | 9.79% | 1.53% | 938455 | 2295万 | 15.4 | 40.07 | 65.96 | 48 | 华盛锂电 | 2024-02-07 三 | 23.04 | 23.10 | 22.88 | 23.70 | 22.70 | -0.95% | 0.98% | 575950 | 1342万 | 13.48 | 36.49 | 60.08 | 49 | 华盛锂电 | 2024-02-06 二 | 22.20 | 22.20 | 23.10 | 23.71 | 21.41 | 4.05% | 0.92% | 539460 | 1217万 | 13.61 | 36.84 | 60.65 | 50 | 华盛锂电 | 2024-02-05 一 | 23.11 | 23.13 | 22.20 | 23.52 | 21.40 | -4.02% | 1.41% | 832956 | 1859万 | 13.08 | 35.41 | 58.29 | 51 | 华盛锂电 | 2024-02-02 五 | 24.35 | 24.43 | 23.13 | 24.70 | 22.62 | -5.32% | 1.07% | 631753 | 1490万 | 13.63 | 36.89 | 60.73 | 52 | 华盛锂电 | 2024-02-01 四 | 24.38 | 24.26 | 24.43 | 24.64 | 23.80 | 0.70% | 0.98% | 580234 | 1410万 | 14.39 | 38.97 | 64.15 | 53 | 华盛锂电 | 2024-01-31 三 | 24.00 | 24.92 | 24.26 | 24.98 | 23.98 | -2.65% | 1.48% | 874917 | 2134万 | 14.29 | 38.69 | 63.7 | 54 | 华盛锂电 | 2024-01-30 二 | 25.61 | 25.65 | 24.92 | 25.64 | 24.81 | -2.85% | 1.09% | 640886 | 1615万 | 14.68 | 39.75 | 65.43 | 55 | 华盛锂电 | 2024-01-29 一 | 26.43 | 26.29 | 25.65 | 26.64 | 25.65 | -2.43% | 1.35% | 793031 | 2078万 | 15.11 | 40.91 | 67.35 | 56 | 华盛锂电 | 2024-01-26 五 | 26.79 | 26.94 | 26.29 | 26.99 | 26.07 | -2.41% | 1.83% | 1081049 | 2851万 | 15.49 | 41.93 | 69.03 | 57 | 华盛锂电 | 2024-01-25 四 | 25.60 | 25.45 | 26.94 | 26.99 | 25.36 | 5.85% | 3.00% | 1766201 | 4666万 | 15.87 | 42.97 | 70.74 | 58 | 华盛锂电 | 2024-01-24 三 | 25.18 | 25.36 | 25.45 | 25.50 | 24.04 | 0.35% | 1.83% | 1079029 | 2684万 | 14.99 | 40.59 | 66.82 | 59 | 华盛锂电 | 2024-01-23 二 | 24.21 | 24.33 | 25.36 | 25.82 | 23.69 | 4.23% | 2.59% | 1523738 | 3819万 | 14.94 | 40.45 | 66.59 | 60 | 华盛锂电 | 2024-01-22 一 | 25.52 | 25.47 | 24.33 | 25.52 | 24.26 | -4.48% | 2.19% | 1292565 | 3211万 | 14.33 | 38.81 | 63.88 | 61 | 华盛锂电 | 2024-01-19 五 | 25.46 | 25.45 | 25.47 | 26.37 | 25.31 | 0.08% | 1.84% | 1083247 | 2804万 | 15.01 | 40.62 | 66.88 | 62 | 华盛锂电 | 2024-01-18 四 | 25.58 | 25.69 | 25.45 | 25.98 | 24.69 | -0.93% | 1.78% | 1049423 | 2651万 | 14.99 | 40.59 | 66.82 | 63 | 华盛锂电 | 2024-01-17 三 | 26.48 | 26.50 | 25.69 | 26.48 | 25.64 | -3.06% | 1.40% | 823873 | 2149万 | 15.14 | 40.98 | 67.45 | 64 | 华盛锂电 | 2024-01-16 二 | 26.44 | 26.35 | 26.50 | 26.89 | 25.99 | 0.57% | 1.59% | 938376 | 2476万 | 15.61 | 42.27 | 69.58 | 65 | 华盛锂电 | 2024-01-15 一 | 26.75 | 26.94 | 26.35 | 26.91 | 26.06 | -2.19% | 1.64% | 964857 | 2557万 | 15.52 | 42.03 | 69.19 | 66 | 华盛锂电 | 2024-01-12 五 | 26.80 | 26.95 | 26.94 | 27.76 | 26.71 | -0.04% | 1.88% | 1106741 | 3018万 | 15.87 | 42.97 | 70.74 | 67 | 华盛锂电 | 2024-01-11 四 | 26.01 | 26.08 | 26.95 | 27.29 | 26.01 | 3.34% | 1.85% | 1092538 | 2927万 | 15.88 | 42.99 | 70.76 | 68 | 华盛锂电 | 2024-01-10 三 | 26.05 | 26.10 | 26.08 | 26.85 | 25.50 | -0.08% | 1.50% | 885452 | 2325万 | 15.37 | 41.6 | 68.48 | 69 | 华盛锂电 | 2024-01-09 二 | 26.30 | 26.30 | 26.10 | 27.26 | 25.64 | -0.76% | 1.66% | 979280 | 2571万 | 15.38 | 41.63 | 68.53 | 70 | 华盛锂电 | 2024-01-08 一 | 26.33 | 26.60 | 26.30 | 27.50 | 26.19 | -1.13% | 1.86% | 1093119 | 2936万 | 15.5 | 41.95 | 69.06 | 71 | 华盛锂电 | 2024-01-05 五 | 26.50 | 26.44 | 26.60 | 27.92 | 26.29 | 0.61% | 2.21% | 1299596 | 3531万 | 15.67 | 42.43 | 69.84 | 72 | 华盛锂电 | 2024-01-04 四 | 26.83 | 26.93 | 26.44 | 26.85 | 26.29 | -1.82% | 0.81% | 475980 | 1261万 | 15.58 | 42.17 | 69.42 | 73 | 华盛锂电 | 2024-01-03 三 | 26.92 | 26.91 | 26.93 | 27.18 | 26.68 | 0.07% | 0.68% | 398847 | 1075万 | 15.87 | 42.95 | 70.71 | 74 | 华盛锂电 | 2024-01-02 二 | 27.55 | 27.40 | 26.91 | 27.55 | 26.88 | -1.79% | 0.89% | 523194 | 1416万 | 15.85 | 42.92 | 70.66 | 75 | 华盛锂电 | 2023-12-29 五 | 27.41 | 27.43 | 27.40 | 27.65 | 27.10 | -0.11% | 1.35% | 793156 | 2170万 | 16.14 | 43.7 | 71.94 | 76 | 华盛锂电 | 2023-12-28 四 | 25.69 | 25.80 | 27.43 | 27.85 | 25.69 | 6.32% | 2.94% | 1731475 | 4685万 | 16.16 | 43.75 | 72.02 | 77 | 华盛锂电 | 2023-12-27 三 | 25.94 | 25.84 | 25.80 | 25.94 | 25.34 | -0.15% | 0.73% | 431046 | 1107万 | 15.2 | 41.15 | 67.74 | 78 | 华盛锂电 | 2023-12-26 二 | 26.06 | 26.25 | 25.84 | 26.22 | 25.76 | -1.56% | 0.90% | 532623 | 1383万 | 15.22 | 41.21 | 67.85 | 79 | 华盛锂电 | 2023-12-25 一 | 26.40 | 26.51 | 26.25 | 26.66 | 26.10 | -0.98% | 0.67% | 393845 | 1037万 | 15.47 | 41.87 | 68.92 | 80 | 华盛锂电 | 2023-12-22 五 | 26.18 | 26.21 | 26.51 | 26.90 | 25.76 | 1.14% | 1.63% | 960191 | 2540万 | 15.62 | 42.28 | 69.61 | 81 | 华盛锂电 | 2023-12-21 四 | 26.09 | 26.07 | 26.21 | 26.48 | 25.53 | 0.54% | 1.22% | 720067 | 1869万 | 15.44 | 41.8 | 68.82 | 82 | 华盛锂电 | 2023-12-20 三 | 26.28 | 26.28 | 26.07 | 26.46 | 26.07 | -0.80% | 0.67% | 390424 | 1024万 | 15.1 | 41.58 | 68.45 | 83 | 华盛锂电 | 2023-12-19 二 | 26.24 | 26.24 | 26.28 | 26.55 | 26.18 | 0.15% | 0.62% | 357764 | 943万 | 15.22 | 41.92 | 69 | 84 | 华盛锂电 | 2023-12-18 一 | 27.00 | 27.07 | 26.24 | 27.01 | 26.24 | -3.07% | 1.15% | 666663 | 1769万 | 15.19 | 41.85 | 68.9 | 85 | 华盛锂电 | 2023-12-15 五 | 27.20 | 27.25 | 27.07 | 27.64 | 26.98 | -0.66% | 1.11% | 642919 | 1752万 | 15.68 | 43.18 | 71.08 | 86 | 华盛锂电 | 2023-12-14 四 | 27.36 | 27.34 | 27.25 | 27.79 | 27.19 | -0.33% | 0.63% | 367034 | 1007万 | 15.78 | 43.46 | 71.55 | 87 | 华盛锂电 | 2023-12-13 三 | 27.84 | 27.93 | 27.34 | 27.84 | 27.28 | -2.11% | 1.02% | 568727 | 1564万 | 15.18 | 43.61 | 71.79 | 88 | 华盛锂电 | 2023-12-12 二 | 28.17 | 28.16 | 27.93 | 28.17 | 27.86 | -0.82% | 0.86% | 478711 | 1337万 | 15.51 | 44.55 | 73.34 | 89 | 华盛锂电 | 2023-12-11 一 | 28.22 | 28.59 | 28.16 | 28.58 | 27.88 | -1.50% | 1.53% | 850499 | 2389万 | 15.64 | 44.92 | 73.94 | 90 | 华盛锂电 | 2023-12-08 五 | 29.41 | 29.36 | 28.59 | 29.57 | 28.55 | -2.62% | 1.78% | 987307 | 2849万 | 15.88 | 45.6 | 75.07 | 91 | 华盛锂电 | 2023-12-07 四 | 29.51 | 29.59 | 29.36 | 29.80 | 28.88 | -0.78% | 1.42% | 786014 | 2299万 | 16.3 | 46.83 | 77.09 | 92 | 华盛锂电 | 2023-12-06 三 | 29.01 | 29.04 | 29.59 | 30.24 | 29.00 | 1.89% | 1.79% | 996518 | 2981万 | 16.43 | 47.2 | 77.69 | 93 | 华盛锂电 | 2023-12-05 二 | 29.23 | 29.34 | 29.04 | 29.53 | 28.90 | -1.02% | 0.76% | 423424 | 1236万 | 16.13 | 46.32 | 76.25 | 94 | 华盛锂电 | 2023-12-04 一 | 29.22 | 29.18 | 29.34 | 29.94 | 29.03 | 0.55% | 1.07% | 593426 | 1751万 | 16.29 | 46.8 | 77.04 | 95 | 华盛锂电 | 2023-12-01 五 | 29.02 | 29.19 | 29.18 | 29.45 | 28.72 | -0.03% | 0.81% | 449872 | 1306万 | 16.2 | 46.54 | 76.62 | 96 | 华盛锂电 | 2023-11-30 四 | 30.02 | 30.08 | 29.19 | 30.09 | 28.95 | -2.96% | 1.23% | 680522 | 1998万 | 16.21 | 46.56 | 76.64 | 97 | 华盛锂电 | 2023-11-29 三 | 30.80 | 30.80 | 30.08 | 30.80 | 29.92 | -2.34% | 0.60% | 330484 | 1001万 | 16.7 | 47.98 | 78.98 | 98 | 华盛锂电 | 2023-11-28 二 | 29.92 | 29.92 | 30.80 | 31.01 | 29.83 | 2.94% | 1.34% | 742449 | 2268万 | 17.1 | 49.13 | 80.87 | 99 | 华盛锂电 | 2023-11-27 一 | 29.75 | 29.82 | 29.92 | 30.33 | 29.64 | 0.34% | 0.83% | 461671 | 1381万 | 16.61 | 47.72 | 78.56 | 100 | 华盛锂电 | 2023-11-24 五 | 30.34 | 30.34 | 29.82 | 30.34 | 29.77 | -1.71% | 0.74% | 408437 | 1222万 | 16.56 | 47.56 | 78.3 | 101 | 华盛锂电 | 2023-11-23 四 | 30.23 | 30.19 | 30.34 | 30.52 | 29.95 | 0.50% | 0.52% | 288958 | 876万 | 16.85 | 48.39 | 79.66 | 102 | 华盛锂电 | 2023-11-22 三 | 30.85 | 30.92 | 30.19 | 30.97 | 30.16 | -2.36% | 1.05% | 585415 | 1784万 | 16.76 | 48.15 | 79.27 | 103 | 华盛锂电 | 2023-11-21 二 | 31.63 | 31.63 | 30.92 | 31.74 | 30.89 | -2.24% | 0.71% | 395187 | 1236万 | 17.17 | 49.32 | 81.19 | 104 | 华盛锂电 | 2023-11-20 一 | 31.04 | 31.29 | 31.63 | 31.73 | 30.98 | 1.09% | 1.29% | 715658 | 2244万 | 17.56 | 50.45 | 83.05 | 105 | 华盛锂电 | 2023-11-17 五 | 30.82 | 30.82 | 31.29 | 31.37 | 30.56 | 1.52% | 0.79% | 427063 | 1331万 | 16.92 | 49.91 | 82.16 | 106 | 华盛锂电 | 2023-11-16 四 | 31.38 | 31.44 | 30.82 | 31.38 | 30.74 | -1.97% | 0.61% | 329681 | 1022万 | 16.67 | 49.16 | 80.92 | 107 | 华盛锂电 | 2023-11-15 三 | 31.41 | 30.99 | 31.44 | 31.58 | 31.29 | 1.45% | 0.82% | 441596 | 1389万 | 17 | 50.15 | 82.55 | 108 | 华盛锂电 | 2023-11-14 二 | 31.15 | 31.03 | 30.99 | 31.31 | 30.82 | -0.13% | 0.52% | 279453 | 868万 | 16.76 | 49.43 | 81.37 | 109 | 华盛锂电 | 2023-11-13 一 | 31.10 | 30.93 | 31.03 | 31.19 | 30.78 | 0.32% | 0.48% | 261629 | 810万 | 16.78 | 49.49 | 81.48 | 110 | 华盛锂电 | 2023-11-10 五 | 31.10 | 31.09 | 30.93 | 31.21 | 30.65 | -0.51% | 0.56% | 303307 | 939万 | 16.73 | 49.33 | 81.21 | 111 | 华盛锂电 | 2023-11-09 四 | 31.14 | 31.27 | 31.09 | 31.53 | 31.07 | -0.58% | 0.70% | 378073 | 1182万 | 16.81 | 49.59 | 81.63 | 112 | 华盛锂电 | 2023-11-08 三 | 31.44 | 31.47 | 31.27 | 31.54 | 30.99 | -0.64% | 0.72% | 387541 | 1210万 | 16.91 | 49.88 | 82.11 | 113 | 华盛锂电 | 2023-11-07 二 | 31.40 | 31.43 | 31.47 | 31.49 | 31.07 | 0.13% | 1.34% | 722643 | 2261万 | 17.02 | 50.19 | 82.63 | 114 | 华盛锂电 | 2023-11-06 一 | 30.27 | 30.28 | 31.43 | 31.43 | 30.27 | 3.80% | 1.87% | 1012222 | 3153万 | 17 | 50.13 | 82.53 | 115 | 华盛锂电 | 2023-11-03 五 | 29.80 | 29.55 | 30.28 | 30.44 | 29.78 | 2.47% | 0.70% | 377939 | 1143万 | 16.37 | 48.3 | 79.51 | 116 | 华盛锂电 | 2023-11-02 四 | 30.30 | 30.47 | 29.55 | 30.55 | 29.51 | -3.02% | 0.74% | 401594 | 1202万 | 15.98 | 47.13 | 77.59 | 117 | 华盛锂电 | 2023-11-01 三 | 30.33 | 30.32 | 30.47 | 30.67 | 30.18 | 0.49% | 0.42% | 229358 | 697万 | 16.48 | 48.6 | 80 | 118 | 华盛锂电 | 2023-10-31 二 | 30.60 | 30.65 | 30.32 | 30.78 | 30.16 | -1.08% | 0.63% | 342871 | 1040万 | 16.4 | 48.36 | 79.61 | 119 | 华盛锂电 | 2023-10-30 一 | 30.04 | 30.32 | 30.65 | 30.85 | 30.04 | 1.09% | 0.91% | 494377 | 1508万 | 16.57 | 48.89 | 80.48 | 120 | 华盛锂电 | 2023-10-27 五 | 29.18 | 29.25 | 30.32 | 30.48 | 29.06 | 3.66% | 1.73% | 935284 | 2813万 | 16.4 | 48.36 | 79.61 | 121 | 华盛锂电 | 2023-10-26 四 | 29.15 | 29.20 | 29.25 | 29.30 | 28.47 | 0.17% | 0.89% | 481905 | 1390万 | 15.82 | 46.65 | 76.8 | 122 | 华盛锂电 | 2023-10-25 三 | 29.25 | 29.06 | 29.20 | 29.88 | 29.07 | 0.48% | 0.77% | 418805 | 1232万 | 15.79 | 46.57 | 76.67 | 123 | 华盛锂电 | 2023-10-24 二 | 28.54 | 28.33 | 29.06 | 29.32 | 28.32 | 2.58% | 0.84% | 454308 | 1315万 | 15.72 | 46.35 | 76.3 | 124 | 华盛锂电 | 2023-10-23 一 | 29.63 | 29.69 | 28.33 | 29.66 | 28.21 | -4.58% | 1.05% | 566702 | 1624万 | 15.32 | 45.19 | 57.13 | 125 | 华盛锂电 | 2023-10-20 五 | 29.36 | 29.24 | 29.69 | 30.36 | 29.22 | 1.54% | 1.11% | 598497 | 1791万 | 16.06 | 47.36 | 59.88 | 126 | 华盛锂电 | 2023-10-19 四 | 29.75 | 29.39 | 29.24 | 30.16 | 29.24 | -0.51% | 0.61% | 328168 | 975万 | 15.81 | 46.64 | 58.97 | 127 | 华盛锂电 | 2023-10-18 三 | 30.36 | 30.36 | 29.39 | 30.40 | 28.94 | -3.19% | 0.82% | 443594 | 1318万 | 15.89 | 46.88 | 59.27 | 128 | 华盛锂电 | 2023-10-17 二 | 30.51 | 30.37 | 30.36 | 31.02 | 30.30 | -0.03% | 0.76% | 412572 | 1261万 | 16.42 | 48.42 | 61.23 | 129 | 华盛锂电 | 2023-10-16 一 | 31.02 | 31.06 | 30.37 | 31.22 | 30.34 | -2.22% | 0.73% | 393692 | 1202万 | 16.42 | 48.44 | 61.25 | 130 | 华盛锂电 | 2023-10-13 五 | 31.58 | 31.88 | 31.06 | 31.66 | 30.97 | -2.57% | 0.88% | 475423 | 1485万 | 16.8 | 49.54 | 62.64 | 131 | 华盛锂电 | 2023-10-12 四 | 31.55 | 31.09 | 31.88 | 32.20 | 31.10 | 2.54% | 1.28% | 690812 | 2189万 | 17.24 | 50.85 | 64.29 | 132 | 华盛锂电 | 2023-10-11 三 | 31.03 | 31.02 | 31.09 | 31.39 | 30.88 | 0.23% | 0.71% | 382295 | 1191万 | 16.81 | 49.59 | 62.7 | 133 | 华盛锂电 | 2023-10-10 二 | 30.92 | 30.64 | 31.02 | 31.30 | 30.74 | 1.24% | 0.76% | 413307 | 1282万 | 16.77 | 49.48 | 62.56 | 134 | 华盛锂电 | 2023-10-09 一 | 31.42 | 31.05 | 30.64 | 31.42 | 30.53 | -1.32% | 0.52% | 282772 | 870万 | 16.57 | 48.87 | 61.79 | 135 | 华盛锂电 | 2023-09-28 四 | 31.04 | 30.92 | 31.05 | 31.27 | 30.93 | 0.42% | 0.50% | 270905 | 842万 | 16.79 | 49.52 | 62.62 | 136 | 华盛锂电 | 2023-09-27 三 | 30.39 | 30.48 | 30.92 | 31.46 | 30.39 | 1.44% | 0.86% | 465212 | 1445万 | 16.72 | 49.32 | 62.36 | 137 | 华盛锂电 | 2023-09-26 二 | 30.91 | 30.80 | 30.48 | 30.91 | 30.20 | -1.04% | 0.53% | 287791 | 881万 | 16.48 | 48.62 | 61.47 | 138 | 华盛锂电 | 2023-09-25 一 | 31.39 | 31.11 | 30.80 | 31.39 | 30.60 | -1.00% | 0.62% | 333592 | 1026万 | 16.66 | 49.13 | 62.11 | 139 | 华盛锂电 | 2023-09-22 五 | 30.40 | 30.49 | 31.11 | 31.19 | 30.34 | 2.03% | 0.74% | 402260 | 1240万 | 16.82 | 49.62 | 62.74 | 140 | 华盛锂电 | 2023-09-21 四 | 30.75 | 30.60 | 30.49 | 30.88 | 30.40 | -0.36% | 0.34% | 182730 | 558万 | 16.49 | 48.63 | 61.49 | 141 | 华盛锂电 | 2023-09-20 三 | 31.42 | 31.06 | 30.60 | 31.42 | 30.58 | -1.48% | 0.44% | 240565 | 743万 | 16.55 | 48.81 | 61.71 | 142 | 华盛锂电 | 2023-09-19 二 | 31.42 | 31.20 | 31.06 | 31.42 | 30.69 | -0.45% | 0.59% | 318773 | 986万 | 16.8 | 49.54 | 62.64 | 143 | 华盛锂电 | 2023-09-18 一 | 30.86 | 30.94 | 31.20 | 31.75 | 30.50 | 0.84% | 0.94% | 508298 | 1592万 | 16.87 | 49.76 | 62.92 | 144 | 华盛锂电 | 2023-09-15 五 | 31.44 | 31.36 | 30.94 | 31.58 | 30.85 | -1.34% | 1.16% | 625357 | 1950万 | 16.73 | 49.35 | 62.4 | 145 | 华盛锂电 | 2023-09-14 四 | 32.08 | 32.13 | 31.36 | 32.39 | 31.28 | -2.40% | 1.45% | 782013 | 2475万 | 16.96 | 50.02 | 63.24 | 146 | 华盛锂电 | 2023-09-13 三 | 32.80 | 32.63 | 32.13 | 32.80 | 32.00 | -1.53% | 0.71% | 383440 | 1238万 | 17.38 | 51.25 | 64.8 | 147 | 华盛锂电 | 2023-09-12 二 | 32.65 | 32.64 | 32.63 | 33.33 | 32.26 | -0.03% | 1.15% | 622588 | 2040万 | 17.65 | 52.04 | 65.81 | 148 | 华盛锂电 | 2023-09-11 一 | 32.80 | 32.60 | 32.64 | 33.12 | 32.30 | 0.12% | 1.13% | 613320 | 2011万 | 17.65 | 52.06 | 65.83 | 149 | 华盛锂电 | 2023-09-08 五 | 32.79 | 32.52 | 32.60 | 32.85 | 32.47 | 0.25% | 0.45% | 240953 | 786万 | 17.63 | 52 | 65.74 | 150 | 华盛锂电 | 2023-09-07 四 | 33.60 | 33.60 | 32.52 | 33.68 | 32.50 | -3.21% | 0.72% | 386992 | 1275万 | 17.59 | 51.87 | 65.58 | 151 | 华盛锂电 | 2023-09-06 三 | 33.52 | 33.31 | 33.60 | 33.65 | 33.08 | 0.87% | 0.56% | 300684 | 1003万 | 18.17 | 53.59 | 67.76 | 152 | 华盛锂电 | 2023-09-05 二 | 33.55 | 33.53 | 33.31 | 33.75 | 33.18 | -0.66% | 0.60% | 322190 | 1076万 | 18.01 | 53.13 | 67.18 | 153 | 华盛锂电 | 2023-09-04 一 | 33.23 | 33.22 | 33.53 | 33.60 | 32.90 | 0.93% | 0.79% | 429167 | 1430万 | 18.13 | 53.48 | 67.62 | 154 | 华盛锂电 | 2023-09-01 五 | 33.11 | 33.26 | 33.22 | 33.45 | 33.09 | -0.12% | 0.48% | 256958 | 854万 | 17.96 | 52.99 | 66.99 | 155 | 华盛锂电 | 2023-08-31 四 | 33.86 | 33.86 | 33.26 | 33.86 | 33.25 | -1.77% | 0.81% | 439538 | 1468万 | 17.99 | 53.05 | 67.08 | 156 | 华盛锂电 | 2023-08-30 三 | 33.40 | 33.13 | 33.86 | 34.98 | 33.21 | 2.20% | 1.51% | 813944 | 2769万 | 18.31 | 54.01 | 68.29 | 157 | 华盛锂电 | 2023-08-29 二 | 32.00 | 32.28 | 33.13 | 33.50 | 31.88 | 2.63% | 0.85% | 461646 | 1517万 | 17.92 | 52.84 | 66.81 | 158 | 华盛锂电 | 2023-08-28 一 | 34.40 | 32.61 | 32.28 | 34.81 | 32.01 | -1.01% | 1.06% | 573800 | 1916万 | 17.46 | 51.49 | 65.1 | 159 | 华盛锂电 | 2023-08-25 五 | 33.06 | 33.27 | 32.61 | 33.16 | 31.99 | -1.98% | 0.71% | 385272 | 1263万 | 17.63 | 52.01 | 43.84 | 160 | 华盛锂电 | 2023-08-23 三 | 34.90 | 34.73 | 33.45 | 34.90 | 33.40 | -3.69% | 1.14% | 614248 | 2078万 | 18.09 | 53.35 | 44.97 | 161 | 华盛锂电 | 2023-08-22 二 | 34.53 | 34.53 | 34.73 | 34.90 | 33.94 | 0.58% | 0.92% | 498860 | 1710万 | 18.78 | 55.39 | 46.69 |
|
行情刷新 | 流通股东
|