盛新锂能（002240）历史行情

以下为盛新锂能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	25.300	25.310	25.950	24.860	0.300	1.200%	1,953.80万	4.97亿	2.140%
2026-10-07	25.050	25.010	25.560	24.820	-0.040	-0.160%	1,558.93万	3.92亿	1.708%
2026-10-06	25.050	25.010	25.560	24.820	-0.040	-0.160%	1,558.93万	3.92亿	1.708%
2026-10-05	25.050	25.010	25.560	24.820	-0.040	-0.160%	1,558.93万	3.92亿	1.708%
2026-10-02	25.050	25.010	25.560	24.820	-0.040	-0.160%	1,558.93万	3.92亿	1.708%
2026-10-01	25.050	25.010	25.560	24.820	-0.040	-0.160%	1,558.93万	3.92亿	1.708%
2026-09-30	25.050	25.010	25.560	24.820	-0.040	-0.160%	15.59万	0.00亿	0.000%
2026-09-29	24.570	25.050	25.270	24.470	0.610	2.496%	21.29万	0.00亿	0.000%
2026-09-28	25.500	24.440	25.520	24.200	-1.250	-4.866%	22.71万	0.00亿	0.000%
2026-09-27	26.620	25.690	26.720	25.680	-0.930	-3.494%	1,985.91万	5.18亿	2.176%
2026-09-24	26.620	25.690	26.720	25.680	-0.930	-3.494%	19.86万	0.00亿	0.000%
2026-09-23	27.450	26.620	27.460	26.530	-0.830	-3.024%	19.41万	0.00亿	0.000%
2026-09-22	27.400	27.450	27.690	27.340	-0.010	-0.036%	20.19万	0.00亿	0.000%
2026-09-21	27.460	27.460	27.680	27.210	0.340	1.254%	19.00万	0.00亿	0.000%
2026-09-18	27.520	27.120	27.600	26.900	-0.030	-0.110%	19.35万	0.00亿	0.000%
2026-09-17	27.010	27.150	27.400	26.750	0.180	0.667%	21.58万	0.00亿	0.000%
2026-09-16	26.490	26.970	27.290	25.940	0.470	1.774%	26.40万	0.00亿	0.000%
2026-09-15	26.770	26.500	27.020	26.420	-0.710	-2.609%	17.30万	0.00亿	0.000%
2026-09-14	27.030	27.210	27.590	26.680	-0.040	-0.147%	15.29万	0.00亿	0.000%
2026-09-11	27.500	27.250	27.780	26.400	-1.250	-4.386%	28.95万	0.00亿	0.000%
2026-09-10	28.800	28.500	28.800	28.350	-0.460	-1.588%	13.21万	0.00亿	0.000%
2026-09-09	28.990	28.960	29.220	28.550	-0.020	-0.069%	19.90万	0.00亿	0.000%
2026-09-08	29.450	28.980	29.760	28.790	-0.280	-0.957%	22.86万	0.00亿	0.000%
2026-09-07	29.450	29.260	29.500	28.950	-0.210	-0.713%	20.75万	0.00亿	0.000%
2026-09-04	30.600	29.470	31.000	29.290	-1.050	-3.440%	24.70万	0.00亿	0.000%
2026-09-03	30.510	30.520	31.100	30.400	0.370	1.227%	22.97万	0.00亿	0.000%
2026-09-02	31.000	30.150	31.100	29.920	-1.380	-4.377%	34.94万	0.00亿	0.000%
2026-09-01	32.850	31.530	32.870	31.390	-1.090	-3.342%	25.97万	0.00亿	0.000%
2026-08-31	33.230	32.620	33.300	31.760	-0.030	-0.092%	30.11万	0.00亿	0.000%
2026-08-28	32.400	32.650	32.990	31.610	0.630	1.968%	38.16万	0.00亿	0.000%
2026-08-27	31.610	32.020	32.100	31.000	0.200	0.629%	33.69万	0.00亿	0.000%
2026-08-26	30.500	31.820	32.680	30.380	1.120	3.648%	52.02万	0.00亿	0.000%
2026-08-25	31.340	30.700	32.170	30.200	-2.230	-6.772%	60.53万	0.00亿	0.000%
2026-08-24	34.280	32.930	35.500	32.590	-0.820	-2.430%	63.17万	0.00亿	0.000%
2026-08-21	31.650	33.750	34.650	31.460	2.080	6.568%	62.87万	0.00亿	0.000%
2026-08-20	32.310	31.670	32.350	31.380	-0.110	-0.346%	22.09万	0.00亿	0.000%
2026-08-19	32.400	31.780	33.150	31.680	-1.450	-4.364%	36.32万	0.00亿	0.000%
2026-08-18	33.990	33.230	34.230	32.800	-0.420	-1.248%	34.75万	0.00亿	0.000%
2026-08-17	34.160	33.650	34.670	33.150	-0.240	-0.708%	42.37万	0.00亿	0.000%
2026-08-14	33.560	33.890	34.710	33.010	0.920	2.790%	43.89万	0.00亿	0.000%
2026-08-13	33.100	32.970	33.660	32.430	-0.030	-0.091%	43.59万	0.00亿	0.000%
2026-08-12	32.190	33.000	34.200	32.190	1.070	3.351%	55.74万	0.00亿	0.000%
2026-08-11	32.700	31.930	32.860	31.860	-0.910	-2.771%	38.70万	0.00亿	0.000%
2026-08-10	32.420	32.840	33.380	32.220	0.790	2.465%	55.90万	0.00亿	0.000%
2026-08-07	31.480	32.050	32.310	30.600	0.930	2.988%	48.04万	0.00亿	0.000%
2026-08-06	31.010	31.120	31.300	30.350	0.400	1.302%	47.51万	0.00亿	0.000%
2026-08-05	29.680	30.720	30.750	29.200	1.300	4.419%	46.75万	0.00亿	0.000%
2026-08-04	28.710	29.420	29.490	28.510	0.710	2.473%	34.31万	0.00亿	0.000%
2026-08-03	27.670	28.710	28.930	27.290	0.600	2.134%	35.60万	0.00亿	0.000%
2026-07-31	28.210	28.110	29.180	27.950	0.160	0.572%	42.46万	0.00亿	0.000%
2026-07-30	28.870	27.950	29.320	27.830	-1.130	-3.886%	48.05万	0.00亿	0.000%
2026-07-29	28.750	29.080	29.830	27.290	0.610	2.143%	59.22万	0.00亿	0.000%
2026-07-28	28.990	28.470	29.910	28.200	-0.690	-2.366%	43.66万	0.00亿	0.000%
2026-07-27	29.020	29.160	29.550	27.900	0.700	2.460%	51.58万	0.00亿	0.000%
2026-07-24	29.820	28.460	30.230	28.310	-1.960	-6.443%	65.66万	0.00亿	0.000%
2026-07-23	27.990	30.420	30.420	27.800	2.770	10.018%	59.04万	0.00亿	0.000%
2026-07-22	27.100	27.650	28.380	26.860	0.260	0.949%	48.74万	0.00亿	0.000%
2026-07-21	26.090	27.390	27.500	24.590	1.400	5.387%	62.91万	0.00亿	0.000%
2026-07-20	28.710	25.990	29.000	25.990	-2.890	-10.007%	55.41万	0.00亿	0.000%
2026-07-17	30.100	28.880	30.860	28.600	-1.290	-4.276%	44.77万	0.00亿	0.000%
2026-07-16	30.810	30.170	31.200	29.950	-0.940	-3.022%	44.31万	0.00亿	0.000%
2026-07-15	33.080	31.110	33.200	31.000	-1.970	-5.955%	45.62万	0.00亿	0.000%
2026-07-14	32.700	33.080	33.180	31.650	0.890	2.765%	41.29万	0.00亿	0.000%
2026-07-13	34.090	32.190	34.090	31.900	-1.910	-5.601%	47.65万	0.00亿	0.000%
2026-07-10	35.000	34.100	35.690	34.050	-1.450	-4.079%	67.28万	0.00亿	0.000%
2026-07-09	36.030	35.550	37.300	34.330	-2.590	-6.791%	87.99万	0.00亿	0.000%
2026-07-08	41.000	38.140	41.980	38.140	-4.240	-10.005%	57.13万	0.00亿	0.000%
2026-07-07	42.500	42.380	44.000	41.610	0.950	2.293%	53.24万	0.00亿	0.000%
2026-07-06	41.930	41.430	44.410	41.400	-0.670	-1.591%	51.96万	0.00亿	0.000%
2026-07-03	44.450	42.100	44.800	42.030	-1.500	-3.440%	44.92万	0.00亿	0.000%
2026-07-02	45.670	43.600	45.900	43.460	-2.050	-4.491%	46.55万	0.00亿	0.000%
2026-07-01	44.850	45.650	46.430	43.160	0.820	1.829%	62.82万	0.00亿	0.000%
2026-06-30	42.950	44.830	46.570	42.450	2.260	5.309%	64.93万	0.00亿	0.000%
2026-06-29	41.530	42.570	43.290	40.050	0.220	0.519%	59.15万	0.00亿	0.000%
2026-06-26	46.480	42.350	46.700	42.250	-4.160	-8.944%	67.56万	0.00亿	0.000%
2026-06-25	46.880	46.510	49.500	46.300	-0.850	-1.795%	82.22万	0.00亿	0.000%
2026-06-24	43.050	47.360	47.360	42.520	4.310	10.012%	78.92万	0.00亿	0.000%
2026-06-23	46.010	43.050	46.200	42.900	-3.930	-8.365%	69.12万	0.00亿	0.000%
2026-06-22	44.720	46.980	47.010	42.520	1.240	2.711%	95.26万	0.00亿	0.000%
2026-06-18	47.000	45.740	49.080	45.570	-2.560	-5.300%	81.05万	0.00亿	0.000%
2026-06-17	48.810	48.300	50.190	47.870	-0.510	-1.045%	59.06万	0.00亿	0.000%
2026-06-16	50.520	48.810	50.550	48.800	-2.820	-5.462%	83.97万	0.00亿	0.000%
2026-06-15	51.100	51.630	53.470	49.150	0.550	1.077%	89.66万	0.00亿	0.000%
2026-06-12	50.000	51.080	54.050	49.100	0.100	0.196%	101.49万	0.00亿	0.000%
2026-06-11	47.700	50.980	52.200	46.530	3.280	6.876%	102.43万	0.00亿	0.000%
2026-06-10	47.700	47.700	49.080	47.100	0.820	1.749%	91.64万	0.00亿	0.000%
2026-06-09	43.510	46.880	46.880	42.700	4.260	9.995%	60.91万	0.00亿	0.000%
2026-06-08	43.000	42.620	45.020	41.560	-0.930	-2.135%	49.75万	0.00亿	0.000%
2026-06-05	42.760	43.550	44.890	41.360	1.060	2.495%	51.98万	0.00亿	0.000%
2026-06-04	43.440	42.490	43.650	42.000	-1.320	-3.013%	31.38万	0.00亿	0.000%
2026-06-03	42.700	43.810	44.820	42.250	0.650	1.506%	37.90万	0.00亿	0.000%
2026-06-02	43.830	43.160	43.980	41.600	-0.600	-1.371%	41.34万	0.00亿	0.000%
2026-06-01	45.340	43.760	45.850	43.650	-1.690	-3.718%	47.47万	0.00亿	0.000%
2026-05-29	47.480	45.450	47.980	45.200	-1.710	-3.626%	46.42万	0.00亿	0.000%
2026-05-28	48.690	47.160	49.600	45.800	-0.580	-1.215%	42.24万	0.00亿	0.000%
2026-05-27	49.180	47.740	49.990	47.350	-1.490	-3.027%	41.74万	0.00亿	0.000%
2026-05-26	47.510	49.230	50.430	46.720	0.720	1.484%	53.41万	0.00亿	0.000%
2026-05-25	49.450	48.510	50.200	48.000	-0.600	-1.222%	43.63万	0.00亿	0.000%
2026-05-22	48.790	49.110	49.650	47.670	0.130	0.265%	43.48万	0.00亿	0.000%
2026-05-21	50.800	48.980	52.100	48.820	-2.580	-5.004%	57.39万	0.00亿	0.000%
2026-05-20	48.390	51.560	52.900	47.680	2.740	5.612%	72.37万	0.00亿	0.000%
2026-05-19	50.530	48.820	50.600	48.220	-2.630	-5.112%	54.72万	0.00亿	0.000%
2026-05-18	51.000	51.450	53.390	50.000	0.390	0.764%	46.44万	0.00亿	0.000%
2026-05-15	52.700	51.060	53.950	50.660	-1.750	-3.314%	56.31万	0.00亿	0.000%
2026-05-14	54.750	52.810	55.270	52.600	-2.190	-3.982%	50.51万	0.00亿	0.000%
2026-05-13	57.000	55.000	57.320	54.160	-1.890	-3.322%	67.88万	0.00亿	0.000%
2026-05-12	57.880	56.890	58.360	55.700	-0.920	-1.591%	51.45万	0.00亿	0.000%
2026-05-11	58.660	57.810	59.300	56.800	0.290	0.504%	57.73万	0.00亿	0.000%
2026-05-08	59.400	57.520	61.910	57.150	-2.080	-3.490%	67.11万	0.00亿	0.000%
2026-05-07	61.810	59.600	62.000	58.060	-2.540	-4.088%	75.08万	0.00亿	0.000%
2026-05-06	60.760	62.140	63.130	58.900	2.050	3.412%	80.10万	0.00亿	0.000%
2026-04-30	55.260	60.090	60.090	55.260	5.460	9.995%	88.94万	0.00亿	0.000%
2026-04-29	50.110	54.630	55.540	49.800	3.600	7.055%	70.65万	0.00亿	0.000%
2026-04-28	52.230	51.030	52.770	50.060	-1.090	-2.091%	40.49万	0.00亿	0.000%
2026-04-27	51.010	52.120	53.360	50.930	1.190	2.337%	63.56万	0.00亿	0.000%
2026-04-24	46.010	50.930	50.930	46.010	4.630	10.000%	65.00万	0.00亿	0.000%
2026-04-23	48.470	46.300	48.470	45.400	-1.700	-3.542%	48.28万	0.00亿	0.000%
2026-04-22	47.940	48.000	49.430	47.400	-0.450	-0.929%	45.18万	0.00亿	0.000%
2026-04-21	49.700	48.450	50.150	48.380	-1.250	-2.515%	56.81万	0.00亿	0.000%
2026-04-20	50.130	49.700	50.830	49.040	-0.600	-1.193%	49.19万	0.00亿	0.000%
2026-04-17	49.580	50.300	51.470	49.300	0.500	1.004%	76.06万	0.00亿	0.000%
2026-04-16	47.740	49.800	50.900	47.130	3.530	7.629%	86.71万	0.00亿	0.000%
2026-04-15	47.970	46.270	48.000	45.400	-2.210	-4.559%	69.52万	0.00亿	0.000%
2026-04-14	46.010	48.480	48.570	45.320	3.620	8.070%	94.38万	0.00亿	0.000%
2026-04-13	41.990	44.860	44.860	41.990	4.080	10.005%	69.69万	0.00亿	0.000%
2026-04-10	39.200	40.780	41.000	38.970	0.000	0.000%	61.70万	0.00亿	0.000%
2026-04-09	40.050	39.000	40.600	38.330	0.000	0.000%	43.67万	0.00亿	0.000%
2026-04-08	38.690	39.540	39.700	38.130	0.000	0.000%	48.26万	0.00亿	0.000%
2026-04-07	39.360	38.800	39.500	37.730	0.000	0.000%	30.73万	0.00亿	0.000%
2026-04-03	39.690	38.990	40.150	37.540	0.000	0.000%	41.52万	0.00亿	0.000%
2026-04-02	39.120	39.690	41.110	38.890	0.000	0.000%	49.34万	0.00亿	0.000%
2026-04-01	40.200	39.430	40.770	38.410	0.000	0.000%	43.54万	0.00亿	0.000%