华盛锂电（688353）历史行情

以下为华盛锂电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
2026-10-05	80.000	80.570	82.280	78.750	1.620	2.052%	281.68万	2.27亿	1.766%
2026-10-02	80.000	80.570	82.280	78.750	1.620	2.052%	281.68万	2.27亿	1.766%
2026-10-01	80.000	80.570	82.280	78.750	1.620	2.052%	281.68万	2.27亿	1.766%
2026-09-30	80.000	80.570	82.280	78.750	1.620	2.052%	281.68万	0.00亿	0.000%
2026-09-29	79.780	78.950	80.180	78.200	-0.010	-0.013%	264.47万	0.00亿	0.000%
2026-09-28	80.660	78.960	80.880	77.610	-0.900	-1.127%	337.60万	0.00亿	0.000%
2026-09-27	82.070	79.860	82.520	79.800	-2.240	-2.728%	219.27万	1.77亿	1.375%
2026-09-24	82.070	79.860	82.520	79.800	-2.240	-2.728%	219.27万	0.00亿	0.000%
2026-09-23	82.010	82.100	82.960	81.440	-0.770	-0.929%	210.09万	0.00亿	0.000%
2026-09-22	84.280	82.870	84.360	82.700	-0.720	-0.861%	230.21万	0.00亿	0.000%
2026-09-21	84.900	83.590	86.000	82.890	-0.540	-0.642%	302.84万	0.00亿	0.000%
2026-09-18	85.500	84.130	86.530	83.430	-0.450	-0.532%	338.05万	0.00亿	0.000%
2026-09-17	89.590	84.580	90.200	84.400	-5.580	-6.189%	510.98万	0.00亿	0.000%
2026-09-16	83.200	90.160	90.180	82.880	6.730	8.067%	591.21万	0.00亿	0.000%
2026-09-15	82.340	83.430	84.200	81.950	1.180	1.435%	266.95万	0.00亿	0.000%
2026-09-14	80.020	82.250	82.730	79.280	1.560	1.933%	241.63万	0.00亿	0.000%
2026-09-11	83.250	80.690	83.500	78.650	-3.460	-4.112%	390.81万	0.00亿	0.000%
2026-09-10	85.320	84.150	85.320	82.520	-1.160	-1.360%	272.22万	0.00亿	0.000%
2026-09-09	82.630	85.310	85.800	82.380	2.520	3.044%	391.77万	0.00亿	0.000%
2026-09-08	83.130	82.790	84.220	82.000	-0.090	-0.109%	241.05万	0.00亿	0.000%
2026-09-07	81.800	82.880	83.500	81.000	1.040	1.271%	302.97万	0.00亿	0.000%
2026-09-04	84.610	81.840	85.690	81.140	-2.710	-3.205%	324.07万	0.00亿	0.000%
2026-09-03	84.710	84.550	85.200	82.520	1.250	1.501%	311.94万	0.00亿	0.000%
2026-09-02	83.890	83.300	84.190	82.780	-1.610	-1.896%	274.00万	0.00亿	0.000%
2026-09-01	90.550	84.910	90.550	84.500	-5.390	-5.969%	485.32万	0.00亿	0.000%
2026-08-31	91.440	90.300	91.440	88.030	-1.250	-1.365%	322.05万	0.00亿	0.000%
2026-08-28	90.270	91.550	93.440	90.100	1.300	1.440%	455.42万	0.00亿	0.000%
2026-08-27	89.760	90.250	90.880	88.050	0.260	0.289%	401.81万	0.00亿	0.000%
2026-08-26	88.000	89.990	92.220	87.140	1.510	1.707%	462.76万	0.00亿	0.000%
2026-08-25	90.500	88.480	91.510	86.350	-3.420	-3.721%	573.23万	0.00亿	0.000%
2026-08-24	90.860	91.900	93.900	89.740	0.700	0.768%	550.77万	0.00亿	0.000%
2026-08-21	88.000	91.200	93.990	87.000	1.200	1.333%	707.19万	0.00亿	0.000%
2026-08-20	94.880	90.000	96.600	88.880	-9.890	-9.901%	1,047.68万	0.00亿	0.000%
2026-08-19	102.000	99.890	106.000	97.430	-4.410	-4.228%	742.34万	0.00亿	0.000%
2026-08-18	107.370	104.300	108.670	103.750	-4.000	-3.693%	694.85万	0.00亿	0.000%
2026-08-17	99.980	108.300	108.390	99.110	10.280	10.488%	1,050.50万	0.00亿	0.000%
2026-08-14	95.520	98.020	103.180	94.800	3.370	3.560%	845.97万	0.00亿	0.000%
2026-08-13	94.200	94.650	98.000	94.200	-0.750	-0.786%	629.62万	0.00亿	0.000%
2026-08-12	93.000	95.400	100.180	92.800	1.580	1.684%	855.36万	0.00亿	0.000%
2026-08-11	95.500	93.820	98.900	93.610	-2.380	-2.474%	713.98万	0.00亿	0.000%
2026-08-10	95.780	96.200	97.000	92.000	1.950	2.069%	737.02万	0.00亿	0.000%
2026-08-07	97.000	94.250	98.000	93.660	-0.700	-0.737%	625.45万	0.00亿	0.000%
2026-08-06	94.500	94.950	97.250	93.300	-0.350	-0.367%	605.18万	0.00亿	0.000%
2026-08-05	89.060	95.300	95.300	88.960	5.670	6.326%	731.95万	0.00亿	0.000%
2026-08-04	88.800	89.630	90.490	86.890	0.210	0.235%	481.45万	0.00亿	0.000%
2026-08-03	88.000	89.420	91.900	84.760	1.460	1.660%	546.45万	0.00亿	0.000%
2026-07-31	88.660	87.960	92.480	87.790	-2.170	-2.408%	725.30万	0.00亿	0.000%
2026-07-30	91.000	90.130	93.700	89.200	-2.900	-3.117%	684.90万	0.00亿	0.000%
2026-07-29	90.850	93.030	96.950	84.880	3.040	3.378%	865.67万	0.00亿	0.000%
2026-07-28	98.000	89.990	102.500	89.140	-10.990	-10.883%	909.47万	0.00亿	0.000%
2026-07-27	101.000	100.980	103.000	94.030	4.980	5.188%	1,290.92万	0.00亿	0.000%
2026-07-24	97.000	96.000	105.530	95.180	-3.310	-3.333%	1,135.75万	0.00亿	0.000%
2026-07-23	89.400	99.310	99.520	88.190	9.910	11.085%	1,159.28万	0.00亿	0.000%
2026-07-22	91.980	89.400	95.800	88.890	0.080	0.090%	850.76万	0.00亿	0.000%
2026-07-21	82.000	89.320	89.770	77.000	6.920	8.398%	884.42万	0.00亿	0.000%
2026-07-20	90.750	82.400	92.500	80.000	-6.100	-6.893%	904.75万	0.00亿	0.000%
2026-07-17	90.910	88.500	93.810	84.400	-2.610	-2.865%	960.72万	0.00亿	0.000%
2026-07-16	84.580	91.110	97.490	82.000	6.790	8.053%	1,161.96万	0.00亿	0.000%
2026-07-15	87.060	84.320	88.800	83.900	-3.350	-3.821%	432.02万	0.00亿	0.000%
2026-07-14	86.650	87.670	88.500	84.870	0.770	0.886%	444.72万	0.00亿	0.000%
2026-07-13	93.000	86.900	94.970	86.300	-6.820	-7.277%	542.18万	0.00亿	0.000%
2026-07-10	97.920	93.720	99.950	93.600	-4.660	-4.737%	566.92万	0.00亿	0.000%
2026-07-09	97.050	98.380	99.170	93.030	0.380	0.388%	655.71万	0.00亿	0.000%
2026-07-08	106.090	98.000	107.410	98.000	-8.500	-7.981%	732.44万	0.00亿	0.000%
2026-07-07	111.660	106.500	116.550	104.850	-2.220	-2.042%	630.26万	0.00亿	0.000%
2026-07-06	113.000	108.720	116.580	108.000	-4.300	-3.805%	614.82万	0.00亿	0.000%
2026-07-03	117.900	113.020	120.660	112.880	-5.130	-4.342%	738.38万	0.00亿	0.000%
2026-07-02	118.960	118.150	121.500	113.510	0.310	0.263%	797.81万	0.00亿	0.000%
2026-07-01	115.870	117.840	122.870	114.000	1.770	1.525%	933.37万	0.00亿	0.000%
2026-06-30	112.000	116.070	118.780	111.110	1.830	1.602%	713.56万	0.00亿	0.000%
2026-06-29	109.010	114.240	116.890	106.980	4.250	3.864%	860.96万	0.00亿	0.000%
2026-06-26	118.490	109.990	119.500	109.810	-8.510	-7.181%	902.90万	0.00亿	0.000%
2026-06-25	117.490	118.500	122.000	116.600	-1.380	-1.151%	944.65万	0.00亿	0.000%
2026-06-24	126.000	119.880	128.000	112.200	-0.320	-0.266%	1,262.09万	0.00亿	0.000%
2026-06-23	118.500	120.200	126.000	118.500	-1.920	-1.572%	1,204.80万	0.00亿	0.000%
2026-06-22	120.000	122.120	123.000	114.300	2.850	2.390%	1,508.78万	0.00亿	0.000%
2026-06-18	116.420	119.270	122.000	114.080	2.470	2.115%	1,552.69万	0.00亿	0.000%
2026-06-17	108.400	116.800	119.600	108.010	7.390	6.754%	1,214.03万	0.00亿	0.000%
2026-06-16	107.000	109.410	111.510	103.500	1.610	1.494%	1,152.71万	0.00亿	0.000%
2026-06-15	96.880	107.800	108.870	94.880	13.730	14.596%	1,580.19万	0.00亿	0.000%
2026-06-12	81.790	94.070	94.680	81.240	12.830	15.793%	1,163.82万	0.00亿	0.000%
2026-06-11	80.130	81.240	83.560	79.010	1.030	1.284%	436.22万	0.00亿	0.000%
2026-06-10	81.000	80.210	83.000	79.730	-2.500	-3.023%	343.64万	0.00亿	0.000%
2026-06-09	80.980	82.710	83.750	79.450	2.960	3.712%	373.16万	0.00亿	0.000%
2026-06-08	80.520	79.750	83.880	78.520	-2.980	-3.602%	360.79万	0.00亿	0.000%
2026-06-05	81.900	82.730	84.800	79.560	1.110	1.360%	464.90万	0.00亿	0.000%
2026-06-04	82.930	81.620	83.360	81.180	-1.810	-2.169%	348.15万	0.00亿	0.000%
2026-06-03	84.000	83.430	85.840	82.630	-0.790	-0.938%	335.04万	0.00亿	0.000%
2026-06-02	88.000	84.220	88.030	81.600	-1.980	-2.297%	331.41万	0.00亿	0.000%
2026-06-01	86.790	86.200	88.280	85.800	1.160	1.364%	343.08万	0.00亿	0.000%
2026-05-29	88.400	85.040	90.600	84.740	-3.400	-3.844%	414.01万	0.00亿	0.000%
2026-05-28	88.880	88.440	90.000	85.380	-0.760	-0.852%	457.96万	0.00亿	0.000%
2026-05-27	91.580	89.200	91.970	88.130	-1.660	-1.827%	371.17万	0.00亿	0.000%
2026-05-26	91.800	90.860	93.050	89.640	-1.380	-1.496%	442.90万	0.00亿	0.000%
2026-05-25	95.450	92.240	95.600	91.350	-3.270	-3.424%	480.68万	0.00亿	0.000%
2026-05-22	95.000	95.510	95.730	92.300	0.710	0.749%	342.21万	0.00亿	0.000%
2026-05-21	100.500	94.800	102.450	94.440	-5.380	-5.370%	536.90万	0.00亿	0.000%
2026-05-20	98.290	100.180	101.930	96.310	1.890	1.923%	448.88万	0.00亿	0.000%
2026-05-19	101.010	98.290	101.480	96.800	-2.650	-2.625%	466.32万	0.00亿	0.000%
2026-05-18	102.080	100.940	102.300	98.000	-1.020	-1.000%	371.79万	0.00亿	0.000%
2026-05-15	101.320	101.960	104.510	100.800	1.300	1.291%	528.96万	0.00亿	0.000%
2026-05-14	104.800	100.660	104.880	100.660	-4.150	-3.960%	537.36万	0.00亿	0.000%
2026-05-13	104.000	104.810	105.160	102.770	0.210	0.201%	523.70万	0.00亿	0.000%
2026-05-12	107.240	104.600	107.240	103.030	-2.710	-2.525%	592.86万	0.00亿	0.000%
2026-05-11	106.010	107.310	107.640	104.740	1.810	1.716%	566.85万	0.00亿	0.000%
2026-05-08	110.130	105.500	113.200	104.400	-4.400	-4.004%	901.38万	0.00亿	0.000%
2026-05-07	113.300	109.900	114.490	109.000	-3.400	-3.001%	898.50万	0.00亿	0.000%
2026-05-06	109.950	113.300	114.350	108.000	3.350	3.047%	894.08万	0.00亿	0.000%
2026-04-30	110.770	109.950	117.000	108.800	-15.930	-12.655%	1,392.26万	0.00亿	0.000%
2026-04-29	115.990	125.880	127.250	114.780	9.410	8.079%	1,066.53万	0.00亿	0.000%
2026-04-28	122.770	116.470	122.800	116.100	-4.540	-3.752%	582.04万	0.00亿	0.000%
2026-04-27	117.000	121.010	122.480	117.000	1.090	0.909%	527.13万	0.00亿	0.000%
2026-04-24	115.770	119.920	120.880	114.100	4.150	3.585%	560.63万	0.00亿	0.000%
2026-04-23	122.000	115.770	123.420	115.390	-11.490	-9.029%	863.05万	0.00亿	0.000%
2026-04-22	126.500	127.260	129.880	124.880	-1.040	-0.811%	661.00万	0.00亿	0.000%
2026-04-21	125.360	128.300	129.990	123.250	3.310	2.648%	746.34万	0.00亿	0.000%
2026-04-20	123.900	124.990	125.800	122.270	0.160	0.128%	511.06万	0.00亿	0.000%
2026-04-17	123.500	124.830	127.990	123.100	0.210	0.169%	687.15万	0.00亿	0.000%
2026-04-16	123.000	124.620	128.210	122.300	1.620	1.317%	670.08万	0.00亿	0.000%
2026-04-15	131.130	123.000	131.140	122.300	-12.000	-8.889%	1,049.67万	0.00亿	0.000%
2026-04-14	127.000	135.000	140.000	122.570	9.700	7.741%	1,138.76万	0.00亿	0.000%
2026-04-13	119.400	125.300	126.880	118.300	4.000	3.298%	838.47万	0.00亿	0.000%
2026-04-10	117.000	121.300	123.670	116.980	3.850	3.278%	731.81万	0.00亿	0.000%
2026-04-09	115.950	117.450	120.000	112.020	1.950	1.688%	659.49万	0.00亿	0.000%
2026-04-08	113.900	115.500	115.790	112.000	0.000	0.000%	697.58万	0.00亿	0.000%
2026-04-07	112.500	112.700	114.250	111.000	0.000	0.000%	458.28万	0.00亿	0.000%
2026-04-03	116.370	112.060	118.500	109.200	0.000	0.000%	942.34万	0.00亿	0.000%
2026-04-02	119.980	119.800	124.370	118.210	0.000	0.000%	742.21万	0.00亿	0.000%
2026-04-01	122.780	121.600	123.960	116.000	0.000	0.000%	953.01万	0.00亿	0.000%