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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 83.80 | 85.74 | 81.61 | 83.36 | +0.79% | 66.03 | 6.49% |
| 2026-04-20 | 83.59 | 84.21 | 81.38 | 82.71 | -1.61% | 53.42 | 5.34% |
| 2026-04-17 | 85.46 | 87.98 | 83.25 | 84.06 | -1.80% | 78.16 | 7.60% |
| 2026-04-16 | 83.33 | 86.70 | 82.36 | 85.60 | +4.17% | 72.49 | 7.05% |
| 2026-04-15 | 87.50 | 87.80 | 81.84 | 82.17 | -6.92% | 96.43 | 9.48% |
| 2026-04-14 | 84.99 | 88.48 | 83.61 | 88.28 | +4.62% | 78.57 | 7.56% |
| 2026-04-13 | 83.84 | 86.30 | 83.01 | 84.38 | +0.48% | 85.46 | 8.34% |
| 2026-04-10 | 81.74 | 86.99 | 81.25 | 83.98 | +3.67% | 87.87 | 8.63% |
| 2026-04-09 | 82.30 | 83.78 | 79.90 | 81.01 | -1.22% | 53.22 | 5.38% |
| 2026-04-08 | 77.82 | 82.81 | 77.51 | 82.01 | +3.86% | 65.09 | 6.70% |
| 2026-04-07 | 80.00 | 81.16 | 78.20 | 78.96 | -0.99% | 38.49 | 4.02% |
| 2026-04-03 | 79.94 | 82.19 | 78.80 | 79.75 | -0.23% | 49.83 | 5.12% |
| 2026-04-02 | 77.30 | 81.77 | 76.30 | 79.93 | +3.39% | 72.47 | 7.50% |
| 2026-04-01 | 79.10 | 79.44 | 76.36 | 77.31 | -1.37% | 53.44 | 5.69% |
| 2026-03-31 | 79.70 | 81.00 | 77.75 | 78.38 | -2.21% | 63.98 | 6.68% |
| 2026-03-30 | 81.00 | 81.50 | 78.00 | 80.15 | +0.60% | 93.90 | 9.71% |
| 2026-03-27 | 71.49 | 79.67 | 71.49 | 79.67 | +10.00% | 100.74 | 10.83% |
| 2026-03-26 | 70.37 | 73.77 | 70.01 | 72.43 | +2.55% | 55.48 | 6.33% |
| 2026-03-25 | 70.55 | 71.38 | 68.61 | 70.63 | +2.05% | 44.36 | 5.23% |
| 2026-03-24 | 68.92 | 69.55 | 65.58 | 69.21 | +2.41% | 40.93 | 4.97% |