赣锋锂业 sz.002460
75.90
+0.76%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.36 | 76.45 | 74.14 | 75.90 | +0.76% | 27.07 | 2.96% |
| 2026-05-21 | 77.61 | 78.95 | 75.18 | 75.33 | -2.38% | 44.90 | 4.79% |
| 2026-05-20 | 74.69 | 78.13 | 74.00 | 77.17 | +1.45% | 50.90 | 5.52% |
| 2026-05-19 | 78.40 | 78.40 | 74.50 | 76.07 | -4.17% | 47.20 | 5.14% |
| 2026-05-18 | 78.06 | 80.88 | 77.50 | 79.38 | +1.69% | 39.37 | 4.09% |
| 2026-05-15 | 79.00 | 80.45 | 78.00 | 78.06 | -2.40% | 44.04 | 4.61% |
| 2026-05-14 | 82.33 | 83.31 | 79.67 | 79.98 | -3.63% | 53.04 | 5.40% |
| 2026-05-13 | 83.66 | 84.30 | 81.58 | 82.99 | -0.79% | 48.60 | 4.84% |
| 2026-05-12 | 85.84 | 86.02 | 82.88 | 83.65 | -1.80% | 44.04 | 4.34% |
| 2026-05-11 | 86.00 | 87.65 | 84.13 | 85.18 | +0.48% | 52.85 | 5.11% |
| 2026-05-08 | 87.95 | 89.95 | 84.68 | 84.77 | -3.67% | 69.47 | 6.63% |
| 2026-05-07 | 90.75 | 90.75 | 86.58 | 88.00 | -3.77% | 78.49 | 7.34% |
| 2026-05-06 | 90.35 | 91.67 | 87.50 | 91.45 | +3.12% | 81.36 | 7.46% |
| 2026-04-30 | 87.00 | 91.19 | 86.90 | 88.68 | +2.05% | 95.78 | 8.88% |
| 2026-04-29 | 81.81 | 87.15 | 80.84 | 86.90 | +5.85% | 72.24 | 7.01% |
| 2026-04-28 | 84.12 | 84.61 | 81.18 | 82.10 | -2.39% | 39.77 | 3.98% |
| 2026-04-27 | 84.00 | 86.46 | 83.50 | 84.11 | -1.04% | 57.08 | 5.57% |
| 2026-04-24 | 79.95 | 86.26 | 79.87 | 84.99 | +6.40% | 80.70 | 8.01% |
| 2026-04-23 | 82.25 | 82.50 | 79.00 | 79.88 | -2.85% | 50.88 | 5.23% |
| 2026-04-22 | 81.85 | 83.41 | 81.52 | 82.22 | -1.37% | 51.37 | 5.16% |