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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.86 | 31.26 | 30.38 | 30.45 | -2.67% | 5.24 | 1.41% |
| 2025-05-23 | 31.13 | 32.26 | 31.07 | 31.29 | +0.10% | 8.82 | 2.29% |
| 2025-05-22 | 31.17 | 32.01 | 31.09 | 31.26 | -0.41% | 5.22 | 1.37% |
| 2025-05-21 | 30.91 | 31.77 | 30.77 | 31.39 | +1.55% | 7.79 | 2.04% |
| 2025-05-20 | 30.79 | 31.01 | 30.54 | 30.91 | +0.52% | 3.02 | 0.81% |
| 2025-05-19 | 30.64 | 30.75 | 30.34 | 30.75 | -0.29% | 3.05 | 0.82% |
| 2025-05-16 | 30.86 | 31.17 | 30.78 | 30.84 | -0.67% | 3.42 | 0.91% |
| 2025-05-15 | 31.86 | 31.86 | 31.04 | 31.05 | -2.99% | 5.16 | 1.35% |
| 2025-05-14 | 31.56 | 32.15 | 31.43 | 32.01 | +1.32% | 6.74 | 1.74% |
| 2025-05-13 | 31.47 | 32.06 | 31.31 | 31.59 | +0.47% | 6.81 | 1.77% |
| 2025-05-12 | 31.01 | 31.44 | 30.76 | 31.44 | +2.97% | 7.23 | 1.91% |
| 2025-05-09 | 30.86 | 30.92 | 30.40 | 30.53 | -1.00% | 3.10 | 0.84% |
| 2025-05-08 | 30.36 | 31.16 | 30.25 | 30.84 | +1.18% | 4.92 | 1.32% |
| 2025-05-07 | 30.88 | 31.10 | 30.27 | 30.48 | -0.33% | 4.53 | 1.22% |
| 2025-05-06 | 29.83 | 30.58 | 29.83 | 30.58 | +2.57% | 5.23 | 1.42% |