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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.01 | 39.57 | 38.77 | 38.95 | -0.99% | 11.72 | 2.48% |
| 2025-08-18 | 39.78 | 40.31 | 39.10 | 39.34 | +1.50% | 19.29 | 4.03% |
| 2025-08-15 | 37.75 | 38.93 | 37.71 | 38.76 | +2.22% | 14.60 | 3.13% |
| 2025-08-14 | 38.88 | 39.15 | 37.77 | 37.92 | -2.59% | 16.72 | 3.60% |
| 2025-08-13 | 39.36 | 39.66 | 38.69 | 38.93 | -1.32% | 21.29 | 4.52% |
| 2025-08-12 | 40.00 | 41.04 | 38.66 | 39.45 | -2.62% | 40.57 | 8.49% |
| 2025-08-11 | 39.00 | 40.51 | 38.08 | 40.51 | +9.99% | 40.33 | 8.43% |
| 2025-08-08 | 36.43 | 37.29 | 36.00 | 36.83 | +1.01% | 17.51 | 3.95% |
| 2025-08-07 | 36.13 | 36.52 | 35.16 | 36.46 | +1.36% | 18.25 | 4.20% |
| 2025-08-06 | 35.85 | 35.99 | 35.63 | 35.97 | +0.20% | 7.68 | 1.77% |
| 2025-08-05 | 36.09 | 36.18 | 35.73 | 35.90 | -0.03% | 6.73 | 1.55% |
| 2025-08-04 | 36.01 | 36.16 | 35.36 | 35.91 | -0.75% | 9.52 | 2.21% |
| 2025-08-01 | 36.10 | 36.58 | 35.81 | 36.18 | +0.50% | 9.73 | 2.23% |
| 2025-07-31 | 36.94 | 37.04 | 35.80 | 36.00 | -3.64% | 15.84 | 3.60% |
| 2025-07-30 | 38.40 | 38.62 | 37.01 | 37.36 | -1.99% | 14.15 | 3.11% |
| 2025-07-29 | 37.96 | 38.60 | 37.80 | 38.12 | -0.42% | 12.43 | 2.70% |
| 2025-07-28 | 38.30 | 39.07 | 37.71 | 38.28 | -2.92% | 21.16 | 4.56% |
| 2025-07-25 | 39.69 | 40.33 | 39.01 | 39.43 | +0.08% | 30.47 | 6.37% |
| 2025-07-24 | 36.04 | 39.98 | 36.02 | 39.40 | +8.00% | 37.37 | 8.04% |
| 2025-07-23 | 37.15 | 37.94 | 36.40 | 36.48 | -0.82% | 21.62 | 4.83% |