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 |
|---|
| 2026-03-25 | 17.53 | 17.32 | -0.26 | -1.48% | 17.26 | 17.62 | 475337 | 82753.34 | 4.38% |
| 2026-03-24 | 17.51 | 17.58 | 0.30 | 1.74% | 16.63 | 17.60 | 616478 | 106108.53 | 5.68% |
| 2026-03-23 | 17.31 | 17.28 | 0.18 | 1.05% | 17.10 | 17.86 | 843433 | 147890.86 | 7.77% |
| 2026-03-20 | 16.87 | 17.10 | 0.35 | 2.09% | 16.85 | 17.77 | 619716 | 107279.89 | 5.71% |
| 2026-03-19 | 17.00 | 16.75 | -0.47 | -2.73% | 16.66 | 17.12 | 333282 | 56181.05 | 3.07% |
| 2026-03-18 | 17.38 | 17.22 | -0.08 | -0.46% | 17.00 | 17.44 | 280579 | 48124.62 | 2.59% |
| 2026-03-17 | 17.91 | 17.30 | -0.59 | -3.30% | 17.27 | 18.12 | 394365 | 69474.91 | 3.63% |
| 2026-03-16 | 18.08 | 17.89 | -0.14 | -0.78% | 17.76 | 18.30 | 346063 | 61996.45 | 3.19% |
| 2026-03-13 | 17.99 | 18.03 | -0.11 | -0.61% | 17.95 | 18.47 | 530293 | 96794.22 | 4.89% |
| 2026-03-12 | 18.32 | 18.14 | -0.24 | -1.31% | 17.91 | 18.33 | 563214 | 101904.76 | 5.19% |
| 2026-03-11 | 17.78 | 18.38 | 0.55 | 3.08% | 17.72 | 18.67 | 934500 | 171457.67 | 8.61% |
| 2026-03-10 | 17.60 | 17.83 | 0.46 | 2.65% | 17.48 | 17.88 | 442048 | 78424.47 | 4.07% |
| 2026-03-09 | 17.41 | 17.37 | -0.37 | -2.09% | 16.83 | 17.49 | 514610 | 88152.52 | 4.74% |
| 2026-03-06 | 18.00 | 17.74 | -0.22 | -1.22% | 17.43 | 18.00 | 561987 | 99385.01 | 5.18% |
| 2026-03-05 | 17.50 | 17.96 | 0.77 | 4.48% | 17.47 | 18.10 | 907554 | 162116.34 | 8.37% |
| 2026-03-04 | 16.90 | 17.19 | -0.10 | -0.58% | 16.80 | 17.49 | 369578 | 63421.25 | 3.41% |
| 2026-03-03 | 17.17 | 17.29 | 0.23 | 1.35% | 17.15 | 17.97 | 846848 | 149054.00 | 7.81% |
| 2026-03-02 | 17.05 | 17.06 | -0.46 | -2.63% | 16.90 | 17.33 | 403156 | 68859.84 | 3.72% |
| 2026-02-27 | 17.40 | 17.52 | 0.00 | 0.00% | 17.32 | 17.55 | 318232 | 55472.67 | 2.93% |
| 2026-02-26 | 17.68 | 17.52 | -0.15 | -0.85% | 17.40 | 17.81 | 402218 | 70392.88 | 3.71% |
| 2026-02-25 | 17.02 | 17.67 | 0.66 | 3.88% | 16.97 | 17.67 | 516214 | 89702.01 | 4.76% |
| 2026-02-24 | 17.28 | 17.01 | 0.24 | 1.43% | 16.91 | 17.35 | 363174 | 62069.30 | 3.35% |
| 2026-02-13 | 16.88 | 16.77 | -0.21 | -1.24% | 16.71 | 17.02 | 193780 | 32673.48 | 1.79% |
| 2026-02-12 | 16.92 | 16.98 | -0.06 | -0.35% | 16.83 | 17.03 | 199299 | 33777.99 | 1.84% |
| 2026-02-11 | 16.76 | 17.04 | 0.24 | 1.43% | 16.73 | 17.12 | 286111 | 48595.37 | 2.64% |
| 2026-02-10 | 16.78 | 16.80 | 0.02 | 0.12% | 16.66 | 16.90 | 207430 | 34851.26 | 1.91% |
| 2026-02-09 | 16.79 | 16.78 | 0.22 | 1.33% | 16.66 | 16.90 | 257301 | 43067.04 | 2.37% |
| 2026-02-06 | 16.22 | 16.56 | 0.19 | 1.16% | 16.12 | 16.77 | 295295 | 48887.71 | 2.72% |
| 2026-02-05 | 16.73 | 16.37 | -0.52 | -3.08% | 16.36 | 16.80 | 289336 | 47750.52 | 2.67% |
| 2026-02-04 | 16.80 | 16.89 | -0.02 | -0.12% | 16.60 | 16.92 | 260249 | 43584.00 | 2.40% |
| 2026-02-03 | 16.75 | 16.91 | 0.39 | 2.36% | 16.52 | 16.92 | 285965 | 47941.59 | 2.64% |
| 2026-02-02 | 16.84 | 16.52 | -0.48 | -2.82% | 16.51 | 17.14 | 349443 | 58721.43 | 3.22% |
| 2026-01-30 | 17.20 | 17.00 | -0.20 | -1.16% | 16.67 | 17.37 | 382038 | 64721.48 | 3.52% |
| 2026-01-29 | 17.52 | 17.20 | -0.54 | -3.04% | 17.15 | 17.71 | 560512 | 97380.14 | 5.17% |
| 2026-01-28 | 18.30 | 17.74 | -0.74 | -4.00% | 17.72 | 18.37 | 649713 | 116182.42 | 5.99% |
| 2026-01-27 | 18.69 | 18.48 | -0.34 | -1.81% | 17.39 | 18.69 | 952051 | 171317.44 | 8.78% |
| 2026-01-26 | 19.70 | 18.82 | -0.84 | -4.27% | 18.68 | 19.74 | 986933 | 189023.67 | 9.10% |
| 2026-01-23 | 18.38 | 19.66 | 1.34 | 7.31% | 18.30 | 19.98 | 1556303 | 299504.50 | 14.34% |
| 2026-01-22 | 18.59 | 18.32 | -0.20 | -1.08% | 18.22 | 18.88 | 505572 | 93085.60 | 4.66% |
| 2026-01-21 | 18.40 | 18.52 | 0.14 | 0.76% | 18.20 | 18.75 | 678080 | 125609.86 | 6.25% |
| 2026-01-20 | 18.15 | 18.38 | 0.23 | 1.27% | 17.80 | 18.49 | 775286 | 141376.83 | 7.15% |
| 2026-01-19 | 18.05 | 18.15 | 0.10 | 0.55% | 17.86 | 18.24 | 425115 | 76843.35 | 3.92% |
| 2026-01-16 | 18.12 | 18.05 | 0.12 | 0.67% | 17.82 | 18.22 | 409976 | 73825.14 | 3.78% |
| 2026-01-15 | 17.79 | 17.93 | 0.01 | 0.06% | 17.77 | 18.04 | 328975 | 58893.36 | 3.03% |
| 2026-01-14 | 18.01 | 17.92 | -0.16 | -0.88% | 17.67 | 18.30 | 618514 | 111377.22 | 5.70% |
| 2026-01-13 | 18.50 | 18.08 | -0.41 | -2.22% | 17.92 | 18.57 | 574459 | 104196.30 | 5.29% |
| 2026-01-12 | 18.27 | 18.49 | 0.42 | 2.32% | 18.27 | 18.98 | 798097 | 148015.53 | 7.36% |
| 2026-01-09 | 17.89 | 18.07 | 0.14 | 0.78% | 17.82 | 18.28 | 525262 | 95154.83 | 4.84% |
| 2026-01-08 | 18.00 | 17.93 | -0.18 | -0.99% | 17.80 | 18.24 | 430486 | 77407.84 | 3.97% |
| 2026-01-07 | 17.92 | 18.11 | 0.15 | 0.84% | 17.85 | 18.28 | 649531 | 117547.63 | 5.99% |
| 2026-01-06 | 18.04 | 17.96 | 0.00 | 0.00% | 17.80 | 18.12 | 454824 | 81581.09 | 4.19% |
| 2026-01-05 | 17.72 | 17.96 | 0.16 | 0.90% | 17.61 | 18.14 | 528752 | 94330.72 | 4.87% |
| 2025-12-31 | 17.83 | 17.80 | -0.05 | -0.28% | 17.58 | 18.06 | 387874 | 69162.04 | 3.58% |
| 2025-12-30 | 17.71 | 17.85 | -0.11 | -0.61% | 17.53 | 18.07 | 598754 | 106618.43 | 5.52% |
| 2025-12-29 | 18.53 | 17.96 | -0.62 | -3.34% | 17.92 | 18.57 | 813535 | 146936.67 | 7.50% |
| 2025-12-26 | 18.46 | 18.58 | 0.20 | 1.09% | 17.88 | 18.69 | 1352488 | 248167.34 | 12.47% |
| 2025-12-25 | 17.64 | 18.38 | 0.73 | 4.14% | 17.30 | 18.76 | 1223987 | 220283.58 | 11.28% |
| 2025-12-24 | 16.50 | 17.65 | 1.07 | 6.45% | 16.45 | 17.80 | 1090396 | 188343.11 | 10.05% |
| 2025-12-23 | 16.30 | 16.58 | 0.29 | 1.78% | 16.20 | 16.74 | 564730 | 93468.16 | 5.21% |
| 2025-12-22 | 16.15 | 16.29 | 0.30 | 1.88% | 16.10 | 16.34 | 340234 | 55275.58 | 3.14% |
| 2025-12-19 | 15.77 | 15.99 | 0.24 | 1.52% | 15.76 | 16.09 | 232762 | 37115.04 | 2.15% |
| 2025-12-18 | 15.80 | 15.75 | -0.18 | -1.13% | 15.72 | 15.99 | 170597 | 27031.44 | 1.57% |
| 2025-12-17 | 15.49 | 15.93 | 0.45 | 2.91% | 15.49 | 15.93 | 251146 | 39461.30 | 2.31% |
| 2025-12-16 | 15.84 | 15.48 | -0.31 | -1.96% | 15.35 | 15.84 | 244727 | 37887.91 | 2.26% |
| 2025-12-15 | 15.98 | 15.79 | -0.24 | -1.50% | 15.77 | 16.03 | 203755 | 32357.61 | 1.88% |
| 2025-12-12 | 16.03 | 16.03 | 0.05 | 0.31% | 15.87 | 16.15 | 237147 | 38010.39 | 2.19% |
| 2025-12-11 | 16.16 | 15.98 | -0.17 | -1.05% | 15.97 | 16.25 | 225237 | 36307.85 | 2.08% |
| 2025-12-10 | 16.12 | 16.15 | 0.01 | 0.06% | 15.93 | 16.20 | 187871 | 30216.63 | 1.73% |
| 2025-12-09 | 16.20 | 16.14 | -0.13 | -0.80% | 16.08 | 16.34 | 196318 | 31772.70 | 1.81% |
| 2025-12-08 | 16.18 | 16.27 | 0.12 | 0.74% | 16.17 | 16.35 | 238050 | 38752.86 | 2.19% |
| 2025-12-05 | 15.79 | 16.15 | 0.34 | 2.15% | 15.69 | 16.23 | 262508 | 42048.45 | 2.42% |
| 2025-12-04 | 15.91 | 15.81 | -0.04 | -0.25% | 15.66 | 15.99 | 227892 | 36054.51 | 2.10% |
| 2025-12-03 | 16.03 | 15.85 | -0.18 | -1.12% | 15.77 | 16.12 | 203308 | 32345.28 | 1.87% |
| 2025-12-02 | 16.33 | 16.03 | -0.30 | -1.84% | 15.95 | 16.35 | 220792 | 35503.73 | 2.04% |
| 2025-12-01 | 16.22 | 16.33 | 0.16 | 0.99% | 16.17 | 16.37 | 245137 | 39921.71 | 2.26% |
| 2025-11-28 | 16.02 | 16.17 | 0.06 | 0.37% | 16.02 | 16.22 | 186100 | 30015.88 | 1.72% |
| 2025-11-27 | 16.05 | 16.11 | 0.06 | 0.37% | 16.01 | 16.43 | 294198 | 47742.38 | 2.71% |
| 2025-11-26 | 16.11 | 16.05 | -0.03 | -0.19% | 15.97 | 16.23 | 234805 | 37827.81 | 2.16% |
| 2025-11-25 | 16.07 | 16.08 | 0.12 | 0.75% | 15.97 | 16.30 | 259019 | 41800.77 | 2.39% |
| 2025-11-24 | 15.86 | 15.96 | 0.25 | 1.59% | 15.68 | 16.03 | 305569 | 48434.71 | 2.82% |
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
