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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.17 | 37.04 | 35.87 | 36.78 | +1.66% | 15.25 | 3.45% |
| 2025-07-21 | 36.10 | 36.35 | 35.78 | 36.18 | +0.64% | 10.36 | 2.37% |
| 2025-07-18 | 35.13 | 36.30 | 35.13 | 35.95 | +2.83% | 17.03 | 3.92% |
| 2025-07-17 | 33.98 | 35.18 | 33.74 | 34.96 | +3.40% | 11.99 | 2.87% |
| 2025-07-16 | 34.25 | 34.31 | 33.65 | 33.81 | -1.51% | 6.89 | 1.67% |
| 2025-07-15 | 34.67 | 35.14 | 33.86 | 34.33 | -2.57% | 11.77 | 2.82% |
| 2025-07-14 | 35.04 | 36.13 | 35.04 | 35.23 | +2.67% | 15.22 | 3.52% |
| 2025-07-11 | 34.66 | 35.12 | 34.25 | 34.32 | -0.46% | 10.36 | 2.46% |
| 2025-07-10 | 34.20 | 34.64 | 34.04 | 34.48 | +0.29% | 5.95 | 1.42% |
| 2025-07-09 | 34.86 | 35.03 | 34.30 | 34.38 | -1.37% | 6.79 | 1.62% |
| 2025-07-08 | 34.11 | 35.22 | 34.11 | 34.86 | +2.25% | 10.39 | 2.46% |
| 2025-07-07 | 34.05 | 34.44 | 33.77 | 34.09 | -0.26% | 5.66 | 1.37% |
| 2025-07-04 | 34.66 | 34.84 | 34.11 | 34.18 | -2.25% | 9.93 | 2.38% |
| 2025-07-03 | 34.54 | 35.47 | 34.14 | 34.96 | +1.71% | 16.78 | 3.97% |
| 2025-07-02 | 33.40 | 34.70 | 33.08 | 34.38 | +2.89% | 16.35 | 3.96% |
| 2025-07-01 | 33.41 | 33.49 | 32.76 | 33.41 | -0.62% | 8.16 | 2.03% |
| 2025-06-30 | 34.00 | 34.14 | 33.36 | 33.62 | -1.11% | 9.26 | 2.27% |
| 2025-06-27 | 33.84 | 34.78 | 33.76 | 34.00 | +1.94% | 15.31 | 3.68% |
| 2025-06-26 | 32.82 | 34.81 | 32.71 | 33.35 | +1.61% | 19.11 | 4.67% |
| 2025-06-25 | 32.66 | 33.00 | 32.42 | 32.82 | +0.83% | 11.14 | 2.80% |