亿纬锂能（300014）历史行情

以下为亿纬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
2026-10-09	50.100	51.320	51.980	49.900	0.840	1.664%	5,155.03万	26.34亿	2.440%
2026-10-08	49.550	50.480	51.400	49.400	0.670	1.345%	42.24万	0.00亿	0.000%
2026-10-07	48.390	49.810	49.990	48.200	1.220	2.511%	3,076.03万	15.17亿	1.456%
2026-10-06	48.390	49.810	49.990	48.200	1.220	2.511%	3,076.03万	15.17亿	1.456%
2026-10-05	48.390	49.810	49.990	48.200	1.220	2.511%	3,076.03万	15.17亿	1.456%
2026-10-02	48.390	49.810	49.990	48.200	1.220	2.511%	3,076.03万	15.17亿	1.456%
2026-10-01	48.390	49.810	49.990	48.200	1.220	2.511%	3,076.03万	15.17亿	1.456%
2026-09-30	48.390	49.810	49.990	48.200	1.220	2.511%	30.76万	0.00亿	0.000%
2026-09-29	47.880	48.590	48.830	47.710	1.010	2.123%	30.16万	0.00亿	0.000%
2026-09-28	48.700	47.580	48.800	47.310	-1.330	-2.719%	24.17万	0.00亿	0.000%
2026-09-27	49.610	48.910	49.980	48.820	-1.120	-2.239%	1,791.82万	8.81亿	0.848%
2026-09-24	49.610	48.910	49.980	48.820	-1.120	-2.239%	17.92万	0.00亿	0.000%
2026-09-23	50.320	50.030	50.580	49.800	-0.520	-1.029%	18.89万	0.00亿	0.000%
2026-09-22	50.010	50.550	51.390	49.980	0.580	1.161%	37.91万	0.00亿	0.000%
2026-09-21	51.210	49.970	51.310	49.880	-1.590	-3.084%	50.78万	0.00亿	0.000%
2026-09-18	51.280	51.560	52.060	50.180	3.330	6.904%	71.60万	0.00亿	0.000%
2026-09-17	48.010	48.230	48.600	48.010	-0.200	-0.413%	18.19万	0.00亿	0.000%
2026-09-16	47.670	48.430	48.870	46.770	0.300	0.623%	35.60万	0.00亿	0.000%
2026-09-15	48.770	48.130	49.350	48.070	-0.940	-1.916%	22.51万	0.00亿	0.000%
2026-09-14	48.130	49.070	49.360	48.020	0.700	1.447%	25.67万	0.00亿	0.000%
2026-09-11	49.150	48.370	49.150	47.580	-1.270	-2.558%	32.75万	0.00亿	0.000%
2026-09-10	49.820	49.640	49.900	49.190	-0.370	-0.740%	18.16万	0.00亿	0.000%
2026-09-09	50.250	50.010	50.460	49.610	-0.460	-0.911%	23.55万	0.00亿	0.000%
2026-09-08	51.040	50.470	51.060	50.230	-0.270	-0.532%	23.77万	0.00亿	0.000%
2026-09-07	51.110	50.740	51.330	50.600	-0.070	-0.138%	20.69万	0.00亿	0.000%
2026-09-04	51.170	50.810	51.750	50.590	-0.110	-0.216%	20.13万	0.00亿	0.000%
2026-09-03	51.040	50.920	51.350	50.730	0.100	0.197%	17.45万	0.00亿	0.000%
2026-09-02	51.820	50.820	51.820	50.680	-1.450	-2.774%	26.42万	0.00亿	0.000%
2026-09-01	52.570	52.270	52.840	52.130	-0.260	-0.495%	22.20万	0.00亿	0.000%
2026-08-31	53.760	52.530	53.760	52.030	-1.560	-2.884%	36.21万	0.00亿	0.000%
2026-08-28	54.870	54.090	55.030	54.050	-1.150	-2.082%	26.87万	0.00亿	0.000%
2026-08-27	55.470	55.240	55.570	54.130	-0.430	-0.772%	31.98万	0.00亿	0.000%
2026-08-26	54.320	55.670	56.270	53.800	1.330	2.448%	37.00万	0.00亿	0.000%
2026-08-25	55.040	54.340	55.040	53.730	-1.250	-2.249%	32.21万	0.00亿	0.000%
2026-08-24	55.190	55.590	56.720	55.190	0.030	0.054%	37.36万	0.00亿	0.000%
2026-08-21	55.070	55.560	56.820	54.300	0.730	1.331%	42.97万	0.00亿	0.000%
2026-08-20	55.970	54.830	57.580	54.650	-0.340	-0.616%	41.24万	0.00亿	0.000%
2026-08-19	55.770	55.170	56.400	54.980	-1.260	-2.233%	36.14万	0.00亿	0.000%
2026-08-18	56.770	56.430	57.160	55.940	-0.540	-0.948%	27.03万	0.00亿	0.000%
2026-08-17	56.090	56.970	57.020	55.570	0.760	1.352%	36.67万	0.00亿	0.000%
2026-08-14	56.050	56.210	57.650	55.770	0.560	1.006%	46.21万	0.00亿	0.000%
2026-08-13	56.020	55.650	56.720	55.550	-0.650	-1.155%	38.29万	0.00亿	0.000%
2026-08-12	55.570	56.300	57.100	55.470	0.480	0.860%	42.11万	0.00亿	0.000%
2026-08-11	55.170	55.820	56.740	54.790	0.830	1.509%	54.25万	0.00亿	0.000%
2026-08-10	54.690	54.990	55.520	54.080	0.280	0.512%	39.86万	0.00亿	0.000%
2026-08-07	53.740	54.710	54.950	52.880	0.810	1.503%	45.08万	0.00亿	0.000%
2026-08-06	55.260	53.900	55.660	53.420	-1.680	-3.023%	50.45万	0.00亿	0.000%
2026-08-05	54.710	55.580	55.770	54.580	0.870	1.590%	45.90万	0.00亿	0.000%
2026-08-04	54.450	54.710	55.000	54.020	0.430	0.792%	34.78万	0.00亿	0.000%
2026-08-03	53.770	54.280	54.670	53.050	0.250	0.463%	31.29万	0.00亿	0.000%
2026-07-31	53.990	54.030	54.920	53.570	0.040	0.074%	41.37万	0.00亿	0.000%
2026-07-30	52.270	53.990	54.650	52.270	1.000	1.887%	53.62万	0.00亿	0.000%
2026-07-29	53.910	52.990	54.100	51.370	-0.860	-1.597%	56.53万	0.00亿	0.000%
2026-07-28	53.850	53.850	55.150	53.670	-1.030	-1.877%	33.15万	0.00亿	0.000%
2026-07-27	54.770	54.880	55.900	54.220	1.150	2.140%	49.70万	0.00亿	0.000%
2026-07-24	53.770	53.730	55.360	53.670	-1.350	-2.451%	44.45万	0.00亿	0.000%
2026-07-23	52.470	55.080	55.180	52.180	2.310	4.377%	60.60万	0.00亿	0.000%
2026-07-22	53.500	52.770	53.720	52.370	-1.210	-2.242%	47.88万	0.00亿	0.000%
2026-07-21	50.970	53.980	53.990	50.910	3.260	6.427%	76.75万	0.00亿	0.000%
2026-07-20	50.570	50.720	52.200	49.170	-0.720	-1.400%	56.46万	0.00亿	0.000%
2026-07-17	51.360	51.440	52.370	50.570	0.060	0.117%	55.83万	0.00亿	0.000%
2026-07-16	51.770	51.380	52.620	50.580	-0.670	-1.287%	34.28万	0.00亿	0.000%
2026-07-15	52.120	52.050	53.590	51.790	0.020	0.038%	40.33万	0.00亿	0.000%
2026-07-14	51.560	52.030	52.190	50.100	0.520	1.010%	46.58万	0.00亿	0.000%
2026-07-13	54.270	51.510	54.640	51.270	-3.200	-5.849%	60.07万	0.00亿	0.000%
2026-07-10	56.240	54.710	56.710	54.630	-1.950	-3.442%	51.12万	0.00亿	0.000%
2026-07-09	55.770	56.660	56.840	53.870	0.810	1.450%	54.54万	0.00亿	0.000%
2026-07-08	58.170	55.850	58.360	55.770	-2.410	-4.137%	46.93万	0.00亿	0.000%
2026-07-07	59.210	58.260	60.360	58.050	-0.880	-1.488%	41.86万	0.00亿	0.000%
2026-07-06	60.370	59.140	61.720	59.010	-1.790	-2.938%	49.82万	0.00亿	0.000%
2026-07-03	61.770	60.930	62.050	60.790	-0.110	-0.180%	44.60万	0.00亿	0.000%
2026-07-02	62.120	61.040	63.550	60.980	-1.980	-3.142%	58.89万	0.00亿	0.000%
2026-07-01	64.370	63.020	64.420	61.150	-1.780	-2.747%	84.86万	0.00亿	0.000%
2026-06-30	64.270	64.800	65.240	63.400	0.430	0.668%	60.97万	0.00亿	0.000%
2026-06-29	61.770	64.370	65.350	60.290	2.390	3.856%	90.34万	0.00亿	0.000%
2026-06-26	66.770	61.980	67.300	61.870	-4.600	-6.909%	92.64万	0.00亿	0.000%
2026-06-25	66.350	66.580	67.140	65.460	-0.640	-0.952%	76.54万	0.00亿	0.000%
2026-06-24	66.770	67.220	68.230	65.570	0.170	0.254%	81.87万	0.00亿	0.000%
2026-06-23	69.760	67.050	69.760	66.840	-2.950	-4.214%	96.95万	0.00亿	0.000%
2026-06-22	65.770	70.000	70.210	64.440	3.570	5.374%	149.60万	0.00亿	0.000%
2026-06-18	66.400	66.430	68.570	65.410	-0.880	-1.307%	107.66万	0.00亿	0.000%
2026-06-17	66.270	67.310	67.550	65.620	0.660	0.990%	136.26万	0.00亿	0.000%
2026-06-16	66.430	66.650	67.270	63.640	8.110	13.854%	166.54万	0.00亿	0.000%
2026-06-15	58.220	58.540	58.640	57.290	1.100	1.915%	50.08万	0.00亿	0.000%
2026-06-12	55.280	57.440	58.400	55.070	2.570	4.684%	74.16万	0.00亿	0.000%
2026-06-11	55.130	54.870	56.080	53.870	-0.260	-0.472%	45.93万	0.00亿	0.000%
2026-06-10	56.250	55.130	56.910	54.570	-1.500	-2.649%	37.84万	0.00亿	0.000%
2026-06-09	55.570	56.630	56.890	54.900	2.530	4.677%	55.98万	0.00亿	0.000%
2026-06-08	56.020	54.100	56.750	53.690	-3.900	-6.724%	67.59万	0.00亿	0.000%
2026-06-05	59.190	58.000	59.960	57.770	-1.430	-2.406%	59.88万	0.00亿	0.000%
2026-06-04	61.770	59.430	61.770	59.280	-3.320	-5.291%	79.53万	0.00亿	0.000%
2026-06-03	64.600	62.750	64.600	62.500	-2.500	-3.831%	71.49万	0.00亿	0.000%
2026-06-02	64.570	65.250	65.570	63.170	0.490	0.757%	63.40万	0.00亿	0.000%
2026-06-01	64.270	64.760	66.680	64.230	1.310	2.065%	69.72万	0.00亿	0.000%
2026-05-29	65.570	63.450	65.830	63.150	-2.160	-3.292%	64.23万	0.00亿	0.000%
2026-05-28	64.770	65.610	65.860	62.860	1.110	1.721%	70.20万	0.00亿	0.000%
2026-05-27	63.570	64.500	66.220	63.570	1.370	2.170%	86.77万	0.00亿	0.000%
2026-05-26	62.850	63.130	64.210	62.390	0.150	0.238%	48.58万	0.00亿	0.000%
2026-05-25	64.150	62.980	64.430	62.270	-1.170	-1.824%	55.70万	0.00亿	0.000%
2026-05-22	64.370	64.150	64.610	63.270	0.430	0.675%	45.19万	0.00亿	0.000%
2026-05-21	66.330	63.720	67.040	63.650	-2.610	-3.935%	74.19万	0.00亿	0.000%
2026-05-20	64.770	66.330	67.330	64.370	1.060	1.624%	79.92万	0.00亿	0.000%
2026-05-19	64.670	65.270	65.530	63.590	0.370	0.570%	53.89万	0.00亿	0.000%
2026-05-18	64.510	64.900	65.650	63.470	-0.650	-0.992%	57.03万	0.00亿	0.000%
2026-05-15	65.070	65.550	67.500	64.280	0.480	0.738%	75.52万	0.00亿	0.000%
2026-05-14	68.670	65.070	68.800	65.050	-2.966	-4.359%	77.24万	0.00亿	0.000%
2026-05-13	67.536	68.036	68.366	66.866	0.410	0.606%	61.00万	0.00亿	0.000%
2026-05-12	69.656	67.626	69.686	66.916	-1.970	-2.831%	82.85万	0.00亿	0.000%
2026-05-11	69.336	69.596	70.736	68.096	0.160	0.230%	99.86万	0.00亿	0.000%
2026-05-08	70.936	69.436	73.526	69.416	-1.910	-2.677%	110.74万	0.00亿	0.000%
2026-05-07	75.086	71.346	75.516	70.536	-3.730	-4.968%	140.01万	0.00亿	0.000%
2026-05-06	72.586	75.076	75.716	72.536	2.950	4.090%	107.99万	0.00亿	0.000%
2026-04-30	73.036	72.126	73.906	71.746	-1.510	-2.051%	74.69万	0.00亿	0.000%
2026-04-29	69.736	73.636	73.916	69.276	3.670	5.245%	94.71万	0.00亿	0.000%
2026-04-28	70.596	69.966	70.646	69.036	-1.000	-1.409%	56.08万	0.00亿	0.000%
2026-04-27	72.766	70.966	73.036	70.786	-1.380	-1.908%	68.20万	0.00亿	0.000%
2026-04-24	71.436	72.346	73.256	70.316	0.940	1.316%	78.38万	0.00亿	0.000%
2026-04-23	71.526	71.406	72.436	70.186	0.090	0.126%	72.52万	0.00亿	0.000%
2026-04-22	71.426	71.316	74.036	70.686	-0.200	-0.280%	80.34万	0.00亿	0.000%
2026-04-21	68.856	71.516	72.316	67.456	3.020	4.409%	106.61万	0.00亿	0.000%
2026-04-20	69.346	68.496	69.386	68.036	-0.890	-1.283%	60.62万	0.00亿	0.000%
2026-04-17	70.016	69.386	70.996	68.886	-1.130	-1.602%	64.93万	0.00亿	0.000%
2026-04-16	70.536	70.516	72.506	70.126	0.660	0.945%	76.78万	0.00亿	0.000%
2026-04-15	72.036	69.856	72.386	69.416	-1.980	-2.756%	70.18万	0.00亿	0.000%
2026-04-14	69.646	71.836	72.036	68.436	2.280	3.278%	83.15万	0.00亿	0.000%
2026-04-13	68.416	69.556	71.386	68.276	0.000	0.000%	85.50万	0.00亿	0.000%
2026-04-10	65.536	68.616	70.286	65.186	0.000	0.000%	106.99万	0.00亿	0.000%
2026-04-09	65.516	64.646	66.486	63.546	0.000	0.000%	63.47万	0.00亿	0.000%
2026-04-08	61.986	63.786	63.966	61.926	0.000	0.000%	72.75万	0.00亿	0.000%
2026-04-07	59.566	60.216	60.816	59.086	0.000	0.000%	34.85万	0.00亿	0.000%
2026-04-03	62.436	59.536	62.486	59.486	0.000	0.000%	52.73万	0.00亿	0.000%
2026-04-02	61.116	62.486	63.896	61.076	0.000	0.000%	64.05万	0.00亿	0.000%
2026-04-01	62.906	62.116	63.036	60.036	0.000	0.000%	72.24万	0.00亿	0.000%