亿纬锂能(300014)股票行情
亿纬锂能(300014)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 |
|---|
| 2025-03-28 | 47.97 | 47.98 | 0.06 | 0.13% | 47.60 | 48.33 | 89829 | 43117.67 | 0.48% | 0.00 |
| 2025-03-27 | 48.19 | 47.92 | -0.43 | -0.89% | 47.61 | 48.84 | 146147 | 70358.39 | 0.79% | 4.00 |
| 2025-03-26 | 48.96 | 48.35 | -0.60 | -1.23% | 48.32 | 49.71 | 129614 | 63379.81 | 0.70% | 3.00 |
| 2025-03-25 | 48.92 | 48.95 | 0.28 | 0.58% | 48.60 | 49.70 | 187988 | 92415.83 | 1.01% | 0.00 |
| 2025-03-24 | 50.30 | 48.67 | -2.29 | -4.49% | 48.00 | 50.40 | 306601 | 149850.14 | 1.65% | 26.00 |
| 2025-03-21 | 51.58 | 50.96 | -0.74 | -1.43% | 50.31 | 51.63 | 280522 | 142747.47 | 1.51% | 42.00 |
| 2025-03-20 | 50.88 | 51.70 | 0.38 | 0.74% | 50.86 | 52.50 | 355539 | 184826.70 | 1.91% | 24.00 |
| 2025-03-19 | 50.62 | 51.32 | 0.97 | 1.93% | 50.00 | 52.50 | 358439 | 184193.27 | 1.93% | 60.00 |
| 2025-03-18 | 50.28 | 50.35 | -0.04 | -0.08% | 49.90 | 51.32 | 189661 | 95726.18 | 1.02% | 4.00 |
| 2025-03-17 | 49.62 | 50.39 | 0.73 | 1.47% | 49.62 | 51.38 | 235199 | 119179.24 | 1.26% | 13.00 |
| 2025-03-14 | 49.16 | 49.66 | 0.46 | 0.93% | 48.60 | 49.97 | 186705 | 92311.16 | 1.00% | 33.00 |
| 2025-03-13 | 50.30 | 49.20 | -1.29 | -2.55% | 48.72 | 50.79 | 204093 | 100920.52 | 1.10% | 0.00 |
| 2025-03-12 | 51.24 | 50.49 | -0.65 | -1.27% | 50.30 | 51.40 | 217413 | 110615.52 | 1.17% | 14.00 |
| 2025-03-11 | 49.46 | 51.14 | 1.01 | 2.01% | 49.00 | 51.17 | 271359 | 136027.75 | 1.46% | 56.00 |
| 2025-03-10 | 49.42 | 50.13 | 0.78 | 1.58% | 49.25 | 50.68 | 230930 | 115058.42 | 1.24% | 37.00 |
| 2025-03-07 | 50.14 | 49.35 | -1.35 | -2.66% | 48.99 | 50.80 | 344495 | 171544.92 | 1.85% | 16.00 |
| 2025-03-06 | 50.00 | 50.70 | 0.95 | 1.91% | 49.43 | 50.99 | 341568 | 172197.33 | 1.83% | 72.00 |
| 2025-03-05 | 48.81 | 49.75 | 0.50 | 1.02% | 48.65 | 50.32 | 393800 | 195302.47 | 2.12% | 6.00 |
| 2025-03-04 | 49.82 | 49.25 | -1.75 | -3.43% | 48.31 | 50.08 | 552628 | 270746.94 | 2.97% | 25.00 |
| 2025-03-03 | 47.30 | 51.00 | 4.18 | 8.93% | 47.29 | 52.88 | 943843 | 473943.75 | 5.07% | 60.00 |
| 2025-02-28 | 46.66 | 46.82 | -0.33 | -0.70% | 46.58 | 48.62 | 631273 | 301760.59 | 3.39% | 32.00 |
| 2025-02-27 | 45.95 | 47.15 | 1.49 | 3.26% | 45.76 | 47.49 | 532040 | 248273.81 | 2.86% | 94.00 |
| 2025-02-26 | 45.19 | 45.66 | 0.53 | 1.17% | 45.05 | 46.09 | 275542 | 125562.00 | 1.48% | 47.00 |
| 2025-02-25 | 45.16 | 45.13 | -0.65 | -1.42% | 45.00 | 45.89 | 245005 | 111364.91 | 1.32% | 0.00 |
| 2025-02-24 | 46.59 | 45.78 | -0.28 | -0.61% | 45.34 | 46.60 | 338146 | 155195.34 | 1.82% | 54.00 |
| 2025-02-21 | 44.30 | 46.06 | 1.46 | 3.27% | 44.30 | 46.50 | 476691 | 217869.80 | 2.56% | 60.00 |
| 2025-02-20 | 44.88 | 44.60 | -0.38 | -0.84% | 44.06 | 44.88 | 221984 | 98601.86 | 1.19% | 45.00 |
| 2025-02-19 | 43.96 | 44.98 | 0.56 | 1.26% | 43.81 | 45.60 | 337132 | 150736.39 | 1.81% | 20.00 |
| 2025-02-18 | 44.61 | 44.42 | 0.58 | 1.32% | 44.22 | 45.67 | 484062 | 217763.64 | 2.60% | 20.00 |
| 2025-02-17 | 44.59 | 43.84 | -0.74 | -1.66% | 43.25 | 44.86 | 303169 | 132886.91 | 1.63% | 52.00 |
| 2025-02-14 | 43.90 | 44.58 | 0.68 | 1.55% | 43.78 | 45.18 | 338832 | 151374.38 | 1.82% | 10.00 |
| 2025-02-13 | 43.97 | 43.90 | -0.28 | -0.63% | 43.87 | 45.19 | 318217 | 141919.98 | 1.71% | 2.00 |
| 2025-02-12 | 43.05 | 44.18 | 1.03 | 2.39% | 42.77 | 44.68 | 340506 | 148720.67 | 1.83% | 72.00 |
| 2025-02-11 | 43.98 | 43.15 | -0.81 | -1.84% | 42.90 | 44.04 | 281387 | 121563.77 | 1.51% | 20.00 |
| 2025-02-10 | 45.45 | 43.96 | -1.59 | -3.49% | 43.11 | 45.45 | 424713 | 185727.75 | 2.28% | 106.00 |
| 2025-02-07 | 44.29 | 45.55 | 1.18 | 2.66% | 44.10 | 46.05 | 388157 | 175291.88 | 2.09% | 45.00 |
| 2025-02-06 | 42.17 | 44.37 | 1.99 | 4.70% | 42.11 | 44.80 | 302495 | 132738.86 | 1.63% | 72.00 |
| 2025-02-05 | 42.65 | 42.38 | -0.13 | -0.31% | 42.00 | 42.87 | 146052 | 61885.66 | 0.78% | 10.00 |
| 2025-01-27 | 42.64 | 42.51 | -0.14 | -0.33% | 42.47 | 43.20 | 170644 | 72996.45 | 0.92% | 0.00 |
| 2025-01-24 | 42.65 | 42.65 | -0.06 | -0.14% | 42.26 | 43.15 | 200100 | 85480.89 | 1.07% | 21.00 |
| 2025-01-23 | 43.45 | 42.71 | -0.19 | -0.44% | 42.71 | 44.22 | 196960 | 85624.71 | 1.06% | 8.00 |
| 2025-01-22 | 44.10 | 42.90 | -1.51 | -3.40% | 42.56 | 44.36 | 221079 | 95336.03 | 1.19% | 11.00 |
| 2025-01-21 | 46.16 | 44.41 | -1.47 | -3.20% | 44.20 | 46.17 | 218841 | 98181.23 | 1.18% | 5.00 |
| 2025-01-20 | 45.46 | 45.88 | 0.85 | 1.89% | 45.28 | 46.45 | 237227 | 109101.34 | 1.27% | 1.00 |
| 2025-01-17 | 44.44 | 45.03 | 0.55 | 1.24% | 44.32 | 45.48 | 185723 | 83369.73 | 1.00% | 10.00 |
| 2025-01-16 | 43.20 | 44.48 | 1.43 | 3.32% | 43.20 | 44.73 | 276904 | 121880.44 | 1.49% | 3.00 |
| 2025-01-15 | 44.00 | 43.05 | -1.28 | -2.89% | 42.95 | 44.18 | 187391 | 81330.27 | 1.01% | 0.00 |
| 2025-01-14 | 43.13 | 44.33 | 1.28 | 2.97% | 42.73 | 44.38 | 231791 | 101479.03 | 1.25% | 1.00 |
| 2025-01-13 | 42.40 | 43.05 | 0.15 | 0.35% | 42.22 | 43.75 | 125799 | 54181.48 | 0.68% | 13.00 |
| 2025-01-10 | 43.80 | 42.90 | -1.02 | -2.32% | 42.80 | 44.23 | 137458 | 59709.22 | 0.74% | 38.00 |
| 2025-01-09 | 43.94 | 43.92 | -0.39 | -0.88% | 43.70 | 44.67 | 127473 | 56185.01 | 0.68% | 8.00 |
| 2025-01-08 | 45.20 | 44.31 | -1.07 | -2.36% | 43.36 | 45.34 | 173603 | 76805.28 | 0.93% | 1.00 |
| 2025-01-07 | 43.91 | 45.38 | 1.04 | 2.35% | 43.83 | 45.64 | 170098 | 76617.39 | 0.91% | 30.00 |
| 2025-01-06 | 43.80 | 44.34 | 0.55 | 1.26% | 43.65 | 45.14 | 189917 | 84360.69 | 1.02% | 5.00 |
| 2025-01-03 | 45.05 | 43.79 | -1.11 | -2.47% | 43.79 | 45.23 | 205328 | 91316.39 | 1.10% | 3.00 |
| 2025-01-02 | 46.72 | 44.90 | -1.84 | -3.94% | 44.50 | 47.00 | 242461 | 110392.88 | 1.30% | 3.00 |
| 2024-12-31 | 48.31 | 46.74 | -1.81 | -3.73% | 46.60 | 48.76 | 260230 | 123558.31 | 1.40% | 5.00 |
| 2024-12-30 | 47.37 | 48.55 | 1.52 | 3.23% | 47.25 | 49.50 | 404053 | 197275.86 | 2.17% | 44.00 |
| 2024-12-27 | 47.85 | 47.03 | -0.03 | -0.06% | 46.73 | 48.58 | 266385 | 126475.27 | 1.43% | 8.00 |
| 2024-12-26 | 47.09 | 47.06 | 2.24 | 5.00% | 46.81 | 47.82 | 473568 | 224022.83 | 2.54% | 25.00 |
| 2024-12-25 | 45.81 | 44.82 | -1.18 | -2.57% | 44.62 | 46.00 | 188227 | 84868.52 | 1.01% | 11.00 |
| 2024-12-24 | 46.00 | 46.00 | 0.11 | 0.24% | 45.36 | 46.63 | 181447 | 83284.11 | 0.97% | 26.00 |
| 2024-12-23 | 46.78 | 45.89 | -0.97 | -2.07% | 45.79 | 47.16 | 181858 | 84352.02 | 0.98% | 6.00 |
| 2024-12-20 | 46.82 | 46.86 | -0.10 | -0.21% | 46.70 | 47.60 | 160722 | 75563.22 | 0.86% | 0.00 |
| 2024-12-19 | 46.35 | 46.96 | 0.16 | 0.34% | 45.61 | 47.15 | 157278 | 73388.58 | 0.84% | 1.00 |
| 2024-12-18 | 47.30 | 46.80 | -0.32 | -0.68% | 46.66 | 47.60 | 137279 | 64457.20 | 0.74% | 0.00 |
| 2024-12-17 | 46.56 | 47.12 | 0.42 | 0.90% | 46.50 | 48.36 | 252307 | 119960.66 | 1.36% | 25.00 |
| 2024-12-16 | 46.90 | 46.70 | -0.20 | -0.43% | 46.49 | 47.28 | 161839 | 75724.35 | 0.87% | 6.00 |
| 2024-12-13 | 48.03 | 46.90 | -1.55 | -3.20% | 46.82 | 48.07 | 325807 | 153530.42 | 1.75% | 6.00 |
| 2024-12-12 | 48.00 | 48.45 | 0.35 | 0.73% | 47.75 | 48.89 | 195319 | 94420.99 | 1.05% | 31.00 |
| 2024-12-11 | 49.06 | 48.10 | -1.10 | -2.24% | 47.84 | 49.60 | 292788 | 141572.61 | 1.57% | 40.00 |
| 2024-12-10 | 52.40 | 49.20 | -0.70 | -1.40% | 49.05 | 52.59 | 402895 | 203851.36 | 2.16% | 22.00 |
| 2024-12-09 | 48.98 | 49.90 | 0.80 | 1.63% | 48.86 | 50.88 | 341824 | 170798.59 | 1.84% | 90.00 |
| 2024-12-06 | 47.67 | 49.10 | 1.43 | 3.00% | 47.40 | 50.40 | 312244 | 152617.59 | 1.68% | 5.00 |
| 2024-12-05 | 47.80 | 47.67 | -0.26 | -0.54% | 47.37 | 48.11 | 145301 | 69368.99 | 0.78% | 6.00 |
| 2024-12-04 | 48.46 | 47.93 | -0.77 | -1.58% | 47.84 | 48.77 | 174320 | 84082.90 | 0.94% | 25.00 |
| 2024-12-03 | 49.60 | 48.70 | -0.56 | -1.14% | 48.17 | 49.65 | 197896 | 96323.27 | 1.06% | 25.00 |
| 2024-12-02 | 48.22 | 49.26 | 0.58 | 1.19% | 47.87 | 49.77 | 261440 | 127592.48 | 1.40% | 30.00 |
| 2024-11-29 | 47.98 | 48.68 | 0.70 | 1.46% | 47.41 | 49.60 | 280572 | 136524.23 | 1.51% | 37.00 |
| 2024-11-28 | 48.79 | 47.98 | -0.97 | -1.98% | 47.80 | 49.00 | 191101 | 92303.77 | 1.03% | 7.00 |
深证大盘股票行情在线 K线走势图
