蔚蓝锂芯
SZ002245 前复权 MAIN
16.16
-0.04
(-0.25%)
今开
16.17
最高
16.67
最低
16.01
昨收
16.20
振幅
4.07%
成交量
4,540.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.44
MA10
17.10
MA20
17.40
MA60
17.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.17 | 16.67 | 16.01 | 16.16 | 4,540万 |
| 2 | 2026-09-29 | 16.24 | 16.70 | 16.15 | 16.20 | 4,805万 |
| 3 | 2026-09-28 | 17.25 | 17.50 | 16.10 | 16.24 | 6,968万 |
| 4 | 2026-09-24 | 16.74 | 17.11 | 16.42 | 16.76 | 4,865万 |
| 5 | 2026-09-23 | 16.88 | 16.93 | 16.60 | 16.86 | 4,101万 |
| 6 | 2026-09-22 | 17.76 | 17.96 | 16.80 | 16.87 | 8,028万 |
| 7 | 2026-09-21 | 18.29 | 18.39 | 17.52 | 17.54 | 6,134万 |
| 8 | 2026-09-18 | 18.23 | 18.48 | 17.91 | 18.25 | 4,527万 |
| 9 | 2026-09-17 | 18.08 | 18.53 | 17.84 | 17.95 | 3,794万 |
| 10 | 2026-09-16 | 18.14 | 18.44 | 17.88 | 18.14 | 3,874万 |
| 11 | 2026-09-15 | 17.91 | 18.47 | 17.81 | 18.16 | 3,988万 |
| 12 | 2026-09-14 | 17.21 | 18.17 | 17.05 | 17.95 | 4,052万 |