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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.46 | 32.82 | 31.38 | 32.56 | +3.74% | 13.33 | 3.42% |
| 2025-06-23 | 30.27 | 31.39 | 30.15 | 31.38 | +3.01% | 7.67 | 2.03% |
| 2025-06-20 | 30.86 | 31.49 | 30.46 | 30.46 | -1.67% | 5.81 | 1.55% |
| 2025-06-19 | 30.91 | 31.96 | 30.78 | 30.98 | -0.06% | 7.26 | 1.91% |
| 2025-06-18 | 31.19 | 31.36 | 30.64 | 31.00 | -0.42% | 3.76 | 1.00% |
| 2025-06-17 | 31.06 | 31.60 | 30.90 | 31.13 | +0.39% | 4.60 | 1.21% |
| 2025-06-16 | 31.06 | 31.16 | 30.79 | 31.01 | -0.86% | 3.75 | 1.00% |
| 2025-06-13 | 31.53 | 31.94 | 31.17 | 31.28 | -1.50% | 5.32 | 1.39% |
| 2025-06-12 | 31.59 | 31.86 | 31.39 | 31.76 | +0.06% | 5.00 | 1.30% |
| 2025-06-11 | 31.01 | 32.16 | 30.93 | 31.74 | +2.34% | 9.21 | 2.39% |
| 2025-06-10 | 31.29 | 31.62 | 30.76 | 31.01 | -0.86% | 4.66 | 1.23% |
| 2025-06-09 | 31.16 | 31.52 | 30.96 | 31.28 | +0.74% | 4.17 | 1.10% |
| 2025-06-06 | 31.13 | 31.36 | 30.97 | 31.05 | -0.16% | 3.20 | 0.85% |
| 2025-06-05 | 30.96 | 31.26 | 30.78 | 31.10 | +0.06% | 3.77 | 1.00% |
| 2025-06-04 | 30.15 | 31.08 | 30.06 | 31.08 | +3.62% | 8.09 | 2.16% |
| 2025-06-03 | 29.83 | 30.34 | 29.78 | 30.00 | -0.17% | 3.25 | 0.89% |
| 2025-05-30 | 30.42 | 30.42 | 30.00 | 30.05 | -1.37% | 2.88 | 0.79% |
| 2025-05-29 | 29.89 | 30.51 | 29.86 | 30.46 | +1.46% | 3.78 | 1.03% |
| 2025-05-28 | 30.56 | 30.66 | 29.97 | 30.03 | -2.30% | 4.13 | 1.13% |
| 2025-05-27 | 30.43 | 31.36 | 30.38 | 30.73 | +0.92% | 4.54 | 1.22% |