盛新锂能(002240)股票信息
| 股票代码 | 002240 |
| 股票名称 | 盛新锂能 |
| 最新价/元 | 15.29 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 15.29 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.90 |
| 今开/元 | 14.41 |
| 最高/元 | 15.29 |
| 最低/元 | 14.06 |
| 成交量/手 | 682626.18 |
| 成交额/万 | 100793.54 |
| 股净值/元 | 19.86 |
| 市净率 | 1.13 |
| 总市值/万 | 1408615.52 |
| 流通值/万 | 1325107.93 |
| 换手率/% | 7.88 |
| 入市日期 | 2008-05-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
盛新锂能(002240)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.41 | 15.29 | 1.39 | 10.00 | 682626.18 | 100793.54 | 7.88 |
| 2024-09-27 | 13.01 | 13.90 | 1.15 | 9.02 | 564303.03 | 76908.86 | 6.51 |
| 2024-09-26 | 12.25 | 12.75 | 0.45 | 3.66 | 277366.87 | 34700.92 | 3.20 |
| 2024-09-25 | 12.31 | 12.30 | 0.35 | 2.93 | 406740.90 | 50419.36 | 4.69 |
| 2024-09-24 | 10.95 | 11.95 | 1.09 | 10.04 | 271660.01 | 31385.27 | 3.13 |
| 2024-09-23 | 10.99 | 10.86 | -0.13 | -1.18 | 74161.72 | 8104.30 | 0.86 |
| 2024-09-20 | 11.28 | 10.99 | -0.29 | -2.57 | 85511.40 | 9462.99 | 0.99 |
| 2024-09-19 | 10.96 | 11.28 | 0.32 | 2.92 | 162723.59 | 18132.78 | 1.88 |
| 2024-09-18 | 10.94 | 10.96 | 0.06 | 0.55 | 135384.37 | 14532.08 | 1.56 |
| 2024-09-13 | 11.49 | 10.90 | -0.61 | -5.30 | 163151.18 | 18135.02 | 1.88 |
| 2024-09-12 | 11.62 | 11.51 | -0.20 | -1.71 | 182589.00 | 21272.38 | 2.11 |
| 2024-09-11 | 11.18 | 11.71 | 0.65 | 5.88 | 301674.83 | 34934.11 | 3.48 |
| 2024-09-10 | 11.15 | 11.06 | -0.03 | -0.27 | 91544.00 | 10056.96 | 1.06 |
| 2024-09-09 | 11.15 | 11.09 | -0.17 | -1.51 | 96504.20 | 10733.61 | 1.11 |
| 2024-09-06 | 11.61 | 11.26 | -0.40 | -3.43 | 105763.00 | 12041.28 | 1.22 |
| 2024-09-05 | 11.67 | 11.66 | -0.01 | -0.09 | 116461.47 | 13729.05 | 1.34 |
| 2024-09-04 | 11.64 | 11.67 | -0.07 | -0.60 | 90105.15 | 10599.19 | 1.04 |
| 2024-09-03 | 11.56 | 11.74 | 0.15 | 1.29 | 119900.52 | 14110.66 | 1.38 |
| 2024-09-02 | 11.90 | 11.59 | -0.39 | -3.26 | 105500.00 | 12429.24 | 1.22 |
| 2024-08-30 | 11.73 | 11.98 | 0.24 | 2.04 | 167120.40 | 20099.77 | 1.93 |
| 2024-08-29 | 11.53 | 11.74 | 0.22 | 1.91 | 101526.67 | 11859.02 | 1.17 |
| 2024-08-28 | 11.47 | 11.52 | 0.02 | 0.17 | 60935.68 | 6988.70 | 0.70 |
| 2024-08-27 | 11.60 | 11.50 | -0.13 | -1.12 | 83506.00 | 9597.39 | 0.96 |
| 2024-08-26 | 11.26 | 11.63 | 0.37 | 3.29 | 122987.00 | 14321.85 | 1.42 |
| 2024-08-23 | 11.45 | 11.26 | -0.28 | -2.43 | 102837.34 | 11653.95 | 1.19 |
| 2024-08-22 | 11.90 | 11.54 | -0.39 | -3.27 | 96900.53 | 11352.45 | 1.12 |
| 2024-08-21 | 11.55 | 11.93 | 0.34 | 2.93 | 164681.72 | 19489.57 | 1.90 |
| 2024-08-20 | 11.83 | 11.59 | -0.21 | -1.78 | 111070.22 | 13137.99 | 1.28 |
| 2024-08-19 | 11.76 | 11.80 | 0.01 | 0.09 | 62972.00 | 7461.41 | 0.73 |
| 2024-08-16 | 12.06 | 11.79 | -0.23 | -1.91 | 77807.08 | 9249.08 | 0.90 |
| 2024-08-15 | 11.88 | 12.02 | 0.07 | 0.59 | 100322.68 | 12003.73 | 1.16 |
| 2024-08-14 | 12.22 | 11.95 | -0.31 | -2.53 | 83892.02 | 10109.31 | 0.97 |
| 2024-08-13 | 12.07 | 12.26 | 0.19 | 1.57 | 102257.08 | 12428.46 | 1.18 |
| 2024-08-12 | 12.14 | 12.07 | -0.06 | -0.50 | 71063.61 | 8580.75 | 0.82 |
| 2024-08-09 | 12.57 | 12.13 | -0.36 | -2.88 | 95006.29 | 11725.03 | 1.10 |
| 2024-08-08 | 12.40 | 12.49 | 0.02 | 0.16 | 74632.01 | 9273.34 | 0.86 |
| 2024-08-07 | 12.64 | 12.47 | -0.17 | -1.35 | 69659.00 | 8684.77 | 0.80 |
| 2024-08-06 | 12.50 | 12.64 | 0.29 | 2.35 | 89522.50 | 11316.38 | 1.03 |
| 2024-08-05 | 12.43 | 12.35 | -0.19 | -1.52 | 113248.34 | 14319.20 | 1.31 |
| 2024-08-02 | 12.56 | 12.54 | -0.11 | -0.87 | 97741.39 | 12334.94 | 1.13 |
| 2024-08-01 | 13.06 | 12.65 | -0.35 | -2.69 | 133698.57 | 17010.47 | 1.54 |
| 2024-07-31 | 12.31 | 13.00 | 0.68 | 5.52 | 157565.92 | 20026.16 | 1.82 |
| 2024-07-30 | 12.24 | 12.32 | 0.04 | 0.33 | 71231.76 | 8723.17 | 0.82 |
| 2024-07-29 | 12.59 | 12.28 | -0.31 | -2.46 | 100591.32 | 12383.53 | 1.16 |
| 2024-07-26 | 12.35 | 12.59 | 0.21 | 1.70 | 107873.00 | 13646.41 | 1.25 |
| 2024-07-25 | 11.94 | 12.38 | 0.36 | 3.00 | 150770.00 | 18626.82 | 1.75 |
| 2024-07-24 | 12.46 | 12.02 | -0.50 | -3.99 | 131645.52 | 16085.38 | 1.53 |
| 2024-07-23 | 13.03 | 12.52 | -0.52 | -3.99 | 113890.98 | 14604.60 | 1.32 |
| 2024-07-22 | 13.19 | 13.04 | -0.17 | -1.29 | 134206.00 | 17673.56 | 1.55 |
| 2024-07-19 | 13.20 | 13.21 | -0.05 | -0.38 | 112847.00 | 14890.28 | 1.31 |
| 2024-07-18 | 13.20 | 13.26 | -0.03 | -0.23 | 102314.00 | 13381.99 | 1.19 |
| 2024-07-17 | 13.52 | 13.29 | -0.22 | -1.63 | 106278.67 | 14235.79 | 1.23 |
| 2024-07-16 | 13.48 | 13.51 | -0.10 | -0.74 | 115063.72 | 15548.50 | 1.33 |
| 2024-07-15 | 13.72 | 13.61 | -0.24 | -1.73 | 167670.51 | 22762.46 | 1.94 |
| 2024-07-12 | 14.05 | 13.85 | -0.08 | -0.57 | 302020.96 | 42046.66 | 3.50 |
| 2024-07-11 | 12.98 | 13.93 | 1.27 | 10.03 | 201139.63 | 27386.38 | 2.33 |
| 2024-07-10 | 12.64 | 12.66 | -0.01 | -0.08 | 152918.61 | 19706.46 | 1.77 |
| 2024-07-09 | 12.73 | 12.67 | -0.14 | -1.09 | 147766.62 | 18537.90 | 1.71 |
| 2024-07-08 | 13.20 | 12.81 | -0.45 | -3.39 | 83249.52 | 10759.08 | 0.96 |
| 2024-07-05 | 13.26 | 13.26 | -0.06 | -0.45 | 67750.38 | 8957.19 | 0.78 |
| 2024-07-04 | 13.80 | 13.32 | -0.44 | -3.20 | 74922.38 | 10121.45 | 0.87 |
| 2024-07-03 | 13.74 | 13.76 | 0.04 | 0.29 | 77604.00 | 10729.20 | 0.90 |
| 2024-07-02 | 13.82 | 13.72 | -0.10 | -0.72 | 80149.50 | 11083.20 | 0.93 |
| 2024-07-01 | 13.43 | 13.82 | 0.40 | 2.98 | 112328.01 | 15297.71 | 1.30 |
| 2024-06-28 | 13.64 | 13.42 | -0.34 | -2.47 | 122272.13 | 16665.24 | 1.42 |
| 2024-06-27 | 14.09 | 13.76 | -0.42 | -2.96 | 182657.23 | 25644.74 | 2.12 |
| 2024-06-26 | 13.44 | 14.18 | 0.77 | 5.74 | 170616.13 | 23567.15 | 1.98 |
| 2024-06-25 | 13.28 | 13.41 | 0.09 | 0.68 | 107163.47 | 14393.49 | 1.24 |
| 2024-06-24 | 13.40 | 13.32 | -0.27 | -1.99 | 120653.90 | 16153.35 | 1.40 |
| 2024-06-21 | 13.91 | 13.59 | -0.37 | -2.65 | 107879.42 | 14861.71 | 1.25 |
| 2024-06-20 | 14.35 | 13.96 | -0.49 | -3.39 | 101141.58 | 14325.77 | 1.17 |
| 2024-06-19 | 14.77 | 14.45 | -0.30 | -2.03 | 82271.21 | 12002.84 | 0.95 |
| 2024-06-18 | 14.88 | 14.75 | -0.13 | -0.87 | 84422.96 | 12547.03 | 0.98 |
| 2024-06-17 | 14.75 | 14.88 | -0.03 | -0.20 | 96042.41 | 14326.11 | 1.11 |
| 2024-06-14 | 15.05 | 14.91 | -0.15 | -1.00 | 103491.74 | 15401.47 | 1.20 |
| 2024-06-13 | 15.40 | 15.06 | -0.33 | -2.14 | 84001.48 | 12745.27 | 0.97 |
| 2024-06-12 | 15.34 | 15.39 | 0.00 | 0.00 | 53573.73 | 8227.73 | 0.62 |
| 2024-06-11 | 15.17 | 15.39 | 0.13 | 0.85 | 71752.94 | 11019.72 | 0.83 |
| 2024-06-07 | 15.35 | 15.26 | -0.09 | -0.59 | 81167.00 | 12447.80 | 0.94 |
| 2024-06-06 | 15.98 | 15.35 | -0.39 | -2.48 | 121514.42 | 19091.36 | 1.41 |
| 2024-06-05 | 15.83 | 15.74 | -0.19 | -1.19 | 62151.00 | 9878.10 | 0.72 |
| 2024-06-04 | 15.69 | 15.93 | 0.15 | 0.95 | 77744.16 | 12282.13 | 0.90 |
| 2024-06-03 | 16.28 | 15.78 | -0.41 | -2.53 | 128678.00 | 20368.64 | 1.49 |
| 2024-05-31 | 16.51 | 16.19 | -0.37 | -2.23 | 127365.29 | 20816.82 | 1.48 |
| 2024-05-30 | 16.76 | 16.56 | -0.20 | -1.19 | 73647.97 | 12256.18 | 0.85 |
| 2024-05-29 | 16.35 | 16.76 | 0.36 | 2.20 | 121731.00 | 20389.82 | 1.41 |
| 2024-05-28 | 16.45 | 16.40 | -0.16 | -0.97 | 69046.96 | 11392.16 | 0.80 |
| 2024-05-27 | 16.50 | 16.56 | 0.16 | 0.98 | 88467.59 | 14419.41 | 1.02 |
| 2024-05-24 | 16.31 | 16.40 | 0.03 | 0.18 | 109031.94 | 17971.23 | 1.28 |
| 2024-05-23 | 16.95 | 16.37 | -0.72 | -4.21 | 153253.54 | 25363.00 | 1.80 |
| 2024-05-22 | 16.92 | 17.09 | 0.16 | 0.95 | 178314.23 | 30079.47 | 2.10 |
| 2024-05-21 | 17.45 | 16.93 | -0.54 | -3.09 | 132905.46 | 22643.46 | 1.56 |
| 2024-05-20 | 17.70 | 17.47 | -0.36 | -2.02 | 115175.02 | 20279.54 | 1.35 |
| 2024-05-17 | 17.73 | 17.83 | 0.11 | 0.62 | 85190.87 | 15068.17 | 1.00 |
| 2024-05-16 | 17.94 | 17.72 | -0.22 | -1.23 | 63353.32 | 11308.74 | 0.74 |
| 2024-05-15 | 18.28 | 17.94 | -0.35 | -1.91 | 75510.00 | 13676.63 | 0.89 |
| 2024-05-14 | 18.48 | 18.29 | -0.13 | -0.71 | 78734.23 | 14434.11 | 0.93 |
| 2024-05-13 | 18.54 | 18.42 | -0.20 | -1.07 | 79564.00 | 14573.22 | 0.93 |
| 2024-05-10 | 18.90 | 18.62 | -0.27 | -1.43 | 85648.00 | 15978.57 | 1.01 |
| 2024-05-09 | 18.36 | 18.89 | 0.69 | 3.79 | 141425.26 | 26710.92 | 1.66 |
日K线
周K线
月K线
