蔚蓝锂芯(002245)股票行情 蔚蓝锂芯股票行情 002245股票行情_爱股网
蔚蓝锂芯(002245)股票行情
蔚蓝锂芯(002245)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 18.76 | 18.60 | 0.24 | 1.31% | 18.36 | 18.84 | 570737 | 106171.75 | 5.26% |
| 2025-10-24 | 18.07 | 18.36 | 0.44 | 2.46% | 18.03 | 18.36 | 485895 | 88681.44 | 4.48% |
| 2025-10-23 | 17.86 | 17.92 | -0.02 | -0.11% | 17.48 | 17.98 | 357037 | 63176.65 | 3.29% |
| 2025-10-22 | 18.02 | 17.94 | -0.33 | -1.81% | 17.82 | 18.17 | 333018 | 59902.72 | 3.07% |
| 2025-10-21 | 17.86 | 18.27 | 0.50 | 2.81% | 17.78 | 18.32 | 558298 | 101576.95 | 5.15% |
| 2025-10-20 | 17.57 | 17.77 | 0.46 | 2.66% | 17.55 | 17.93 | 444299 | 78838.11 | 4.10% |
| 2025-10-17 | 18.00 | 17.31 | -0.73 | -4.05% | 17.31 | 18.26 | 504741 | 89228.59 | 4.65% |
| 2025-10-16 | 18.30 | 18.04 | -0.34 | -1.85% | 17.96 | 18.43 | 383354 | 69505.65 | 3.53% |
| 2025-10-15 | 18.08 | 18.38 | 0.33 | 1.83% | 17.89 | 18.45 | 555771 | 101101.16 | 5.12% |
| 2025-10-14 | 18.72 | 18.05 | -0.53 | -2.85% | 17.93 | 18.89 | 641641 | 118038.68 | 5.91% |
| 2025-10-13 | 17.61 | 18.58 | -0.27 | -1.43% | 17.60 | 18.80 | 823648 | 150098.42 | 7.59% |
| 2025-10-10 | 19.92 | 18.85 | -0.94 | -4.75% | 18.74 | 19.98 | 1054484 | 202172.56 | 9.72% |
| 2025-10-09 | 20.10 | 19.79 | -0.23 | -1.15% | 19.61 | 20.24 | 1035328 | 206071.83 | 9.54% |
| 2025-09-30 | 21.09 | 20.02 | -1.17 | -5.52% | 20.01 | 21.09 | 1500614 | 306532.69 | 13.83% |
| 2025-09-29 | 21.07 | 21.19 | 0.29 | 1.39% | 20.88 | 21.48 | 1023263 | 216798.39 | 9.43% |
| 2025-09-26 | 20.80 | 20.90 | 0.00 | 0.00% | 20.60 | 21.26 | 946389 | 197901.78 | 8.72% |
| 2025-09-25 | 21.60 | 20.90 | -0.55 | -2.56% | 20.73 | 21.80 | 1331713 | 281376.50 | 12.27% |
| 2025-09-24 | 20.37 | 21.45 | 1.13 | 5.56% | 20.01 | 22.24 | 1877136 | 393456.22 | 17.30% |
| 2025-09-23 | 19.80 | 20.32 | 0.64 | 3.25% | 19.56 | 20.59 | 1502258 | 301976.12 | 13.85% |
| 2025-09-22 | 19.48 | 19.68 | 0.23 | 1.18% | 19.32 | 19.95 | 1024895 | 201091.41 | 9.45% |
| 2025-09-19 | 20.00 | 19.45 | -0.98 | -4.80% | 19.35 | 20.16 | 1367566 | 269602.47 | 12.60% |
| 2025-09-18 | 20.00 | 20.43 | 0.92 | 4.72% | 19.53 | 21.28 | 2944945 | 594180.75 | 27.14% |
| 2025-09-17 | 17.62 | 19.51 | 1.77 | 9.98% | 17.45 | 19.51 | 1692961 | 319750.62 | 15.60% |
| 2025-09-16 | 17.70 | 17.74 | -0.06 | -0.34% | 17.11 | 17.86 | 802688 | 140573.48 | 7.40% |
| 2025-09-15 | 18.29 | 17.80 | -0.40 | -2.20% | 17.76 | 18.67 | 1014069 | 183303.69 | 9.35% |
| 2025-09-12 | 18.29 | 18.20 | -0.08 | -0.44% | 17.83 | 18.60 | 1080446 | 195796.78 | 9.96% |
| 2025-09-11 | 17.60 | 18.28 | 0.60 | 3.39% | 17.30 | 18.50 | 1158500 | 209855.72 | 10.68% |
| 2025-09-10 | 17.65 | 17.68 | -0.31 | -1.72% | 17.35 | 18.30 | 831786 | 147668.92 | 7.67% |
| 2025-09-09 | 17.80 | 17.99 | 0.04 | 0.22% | 17.65 | 18.55 | 1208183 | 219681.72 | 11.14% |
| 2025-09-08 | 18.36 | 17.95 | -0.13 | -0.72% | 17.57 | 18.46 | 1164722 | 207981.42 | 10.74% |
| 2025-09-05 | 17.14 | 18.08 | 0.93 | 5.42% | 17.02 | 18.13 | 1226367 | 218714.83 | 11.30% |
| 2025-09-04 | 17.43 | 17.15 | -0.29 | -1.66% | 16.81 | 18.25 | 1055378 | 186371.84 | 9.73% |
| 2025-09-03 | 17.39 | 17.44 | 0.27 | 1.57% | 17.36 | 17.95 | 786242 | 138315.12 | 7.25% |
| 2025-09-02 | 18.03 | 17.17 | -1.00 | -5.50% | 17.06 | 18.15 | 1044568 | 182604.25 | 9.63% |
| 2025-09-01 | 18.00 | 18.17 | 0.17 | 0.94% | 17.83 | 18.39 | 989130 | 179017.66 | 9.12% |
| 2025-08-29 | 17.88 | 18.00 | 0.07 | 0.39% | 17.51 | 18.30 | 1049688 | 188572.16 | 9.68% |
| 2025-08-28 | 17.35 | 17.93 | 0.51 | 2.93% | 17.31 | 17.95 | 877576 | 155093.69 | 8.09% |
| 2025-08-27 | 17.35 | 17.42 | 0.07 | 0.40% | 17.33 | 18.10 | 1138939 | 202031.33 | 10.50% |
| 2025-08-26 | 17.40 | 17.35 | -0.14 | -0.80% | 17.28 | 17.64 | 541558 | 94420.88 | 4.99% |
| 2025-08-25 | 17.57 | 17.49 | 0.01 | 0.06% | 17.27 | 17.64 | 833736 | 145496.02 | 7.68% |
| 2025-08-22 | 17.25 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 764642 | 132862.77 | 7.05% |
| 2025-08-21 | 18.66 | 17.30 | -0.75 | -4.16% | 17.21 | 18.80 | 1379698 | 245910.34 | 12.72% |
| 2025-08-20 | 18.35 | 18.05 | -0.48 | -2.59% | 17.66 | 18.42 | 1016588 | 182864.05 | 9.37% |
| 2025-08-19 | 18.71 | 18.53 | -0.25 | -1.33% | 17.88 | 18.76 | 1191400 | 218369.73 | 10.96% |
| 2025-08-18 | 19.08 | 18.78 | 0.02 | 0.11% | 18.72 | 19.25 | 1191127 | 225628.19 | 10.96% |
| 2025-08-15 | 17.77 | 18.76 | 0.87 | 4.86% | 17.66 | 19.10 | 1200764 | 222948.89 | 11.04% |
| 2025-08-14 | 17.47 | 17.89 | 0.23 | 1.30% | 17.24 | 18.10 | 1091025 | 192164.22 | 10.03% |
| 2025-08-13 | 16.72 | 17.66 | 0.89 | 5.31% | 16.70 | 17.97 | 1143996 | 201047.67 | 10.52% |
| 2025-08-12 | 16.76 | 16.77 | 0.04 | 0.24% | 16.55 | 17.05 | 729304 | 122098.38 | 6.71% |
| 2025-08-11 | 16.15 | 16.73 | 0.84 | 5.29% | 15.90 | 16.96 | 1212823 | 199917.14 | 11.15% |
| 2025-08-08 | 16.23 | 15.89 | -0.36 | -2.22% | 15.74 | 16.28 | 611171 | 97368.52 | 5.62% |
| 2025-08-07 | 15.90 | 16.25 | 0.28 | 1.75% | 15.73 | 16.30 | 853642 | 137220.92 | 7.85% |
| 2025-08-06 | 15.56 | 15.97 | 0.40 | 2.57% | 15.41 | 16.00 | 814226 | 128853.31 | 7.49% |
| 2025-08-05 | 15.45 | 15.57 | 0.57 | 3.80% | 15.29 | 15.84 | 938247 | 146239.56 | 8.63% |
| 2025-08-04 | 14.40 | 15.00 | 0.45 | 3.09% | 14.34 | 15.28 | 807151 | 119878.38 | 7.42% |
| 2025-08-01 | 14.45 | 14.55 | 0.11 | 0.76% | 14.39 | 14.75 | 408702 | 59568.56 | 3.76% |
| 2025-07-31 | 14.52 | 14.44 | -0.14 | -0.96% | 14.32 | 14.85 | 445804 | 64850.86 | 4.10% |
| 2025-07-30 | 14.88 | 14.58 | -0.33 | -2.21% | 14.40 | 14.90 | 461545 | 67407.24 | 4.25% |
| 2025-07-29 | 14.62 | 14.91 | 0.19 | 1.29% | 14.59 | 15.07 | 643573 | 95844.58 | 5.92% |
| 2025-07-28 | 14.22 | 14.72 | 0.59 | 4.18% | 14.15 | 14.84 | 961234 | 140576.66 | 8.84% |
| 2025-07-25 | 14.20 | 14.13 | -0.07 | -0.49% | 14.08 | 14.29 | 333785 | 47277.45 | 3.07% |
| 2025-07-24 | 14.08 | 14.20 | 0.07 | 0.50% | 14.07 | 14.36 | 438417 | 62219.80 | 4.03% |
| 2025-07-23 | 14.20 | 14.13 | -0.15 | -1.05% | 14.00 | 14.33 | 448342 | 63535.72 | 4.12% |
| 2025-07-22 | 14.20 | 14.28 | -0.01 | -0.07% | 14.08 | 14.60 | 705319 | 100733.78 | 6.49% |
| 2025-07-21 | 14.42 | 14.29 | 0.17 | 1.20% | 14.17 | 14.57 | 787641 | 112938.59 | 7.24% |
| 2025-07-18 | 13.90 | 14.12 | 0.19 | 1.36% | 13.89 | 14.38 | 656632 | 92824.95 | 6.04% |
| 2025-07-17 | 13.86 | 13.93 | 0.01 | 0.07% | 13.75 | 13.96 | 335025 | 46562.12 | 3.08% |
| 2025-07-16 | 14.08 | 13.92 | -0.03 | -0.22% | 13.85 | 14.19 | 402898 | 56375.54 | 3.71% |
| 2025-07-15 | 13.88 | 13.95 | 0.22 | 1.60% | 13.74 | 14.28 | 742702 | 104153.42 | 6.83% |
| 2025-07-14 | 13.81 | 13.73 | 0.22 | 1.63% | 13.70 | 14.25 | 912057 | 127118.88 | 8.39% |
| 2025-07-11 | 13.60 | 13.51 | -0.21 | -1.53% | 13.32 | 13.66 | 399423 | 53808.11 | 3.67% |
| 2025-07-10 | 13.71 | 13.72 | -0.03 | -0.22% | 13.53 | 13.96 | 436560 | 59751.63 | 4.02% |
| 2025-07-09 | 13.68 | 13.75 | 0.11 | 0.81% | 13.58 | 13.99 | 615332 | 84731.66 | 5.66% |
| 2025-07-08 | 13.37 | 13.64 | 0.13 | 0.96% | 13.25 | 13.74 | 571360 | 77601.59 | 5.26% |
| 2025-07-07 | 13.59 | 13.51 | -0.05 | -0.37% | 13.48 | 14.03 | 789929 | 108431.42 | 7.27% |
| 2025-07-04 | 13.23 | 13.56 | 0.29 | 2.19% | 13.20 | 13.92 | 849532 | 115464.05 | 7.81% |
| 2025-07-03 | 13.35 | 13.27 | -0.12 | -0.90% | 13.02 | 13.38 | 441113 | 58129.82 | 4.06% |
| 2025-07-02 | 13.42 | 13.39 | -0.12 | -0.89% | 13.14 | 13.58 | 670577 | 89360.39 | 6.17% |
| 2025-07-01 | 13.32 | 13.51 | 0.68 | 5.30% | 13.02 | 13.65 | 1131256 | 151317.69 | 10.40% |
| 2025-06-30 | 12.77 | 12.83 | 0.12 | 0.94% | 12.59 | 12.83 | 355349 | 45147.89 | 3.27% |
深证大盘股票行情在线 K线走势图
蔚蓝锂芯(002245)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
