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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.40 | 69.99 | 66.33 | 67.58 | +0.22% | 48.94 | 5.92% |
| 2026-03-20 | 64.50 | 69.78 | 63.26 | 67.43 | +6.29% | 59.06 | 7.26% |
| 2026-03-19 | 65.45 | 66.40 | 63.13 | 63.44 | -4.82% | 28.50 | 3.65% |
| 2026-03-18 | 68.49 | 68.77 | 65.54 | 66.65 | -2.69% | 25.29 | 3.13% |
| 2026-03-17 | 70.60 | 71.33 | 68.40 | 68.49 | -2.99% | 21.49 | 2.55% |
| 2026-03-16 | 69.83 | 70.70 | 68.00 | 70.60 | +0.81% | 27.97 | 3.32% |
| 2026-03-13 | 70.19 | 72.68 | 69.70 | 70.03 | +0.76% | 38.21 | 4.43% |
| 2026-03-12 | 69.75 | 70.10 | 68.31 | 69.50 | -0.95% | 20.87 | 2.49% |
| 2026-03-11 | 68.33 | 70.79 | 68.00 | 70.17 | +1.67% | 30.65 | 3.62% |
| 2026-03-10 | 68.80 | 69.65 | 68.18 | 69.02 | +1.86% | 22.15 | 2.66% |
| 2026-03-09 | 64.00 | 67.80 | 63.01 | 67.76 | +2.84% | 31.84 | 4.01% |
| 2026-03-06 | 66.68 | 67.68 | 65.71 | 65.89 | -1.83% | 22.93 | 2.85% |
| 2026-03-05 | 68.38 | 68.99 | 66.60 | 67.12 | +0.34% | 21.58 | 2.63% |
| 2026-03-04 | 66.18 | 69.18 | 65.91 | 66.89 | -0.56% | 26.74 | 3.27% |
| 2026-03-03 | 70.86 | 72.08 | 67.10 | 67.27 | -6.49% | 42.17 | 5.06% |
| 2026-03-02 | 72.73 | 73.17 | 69.74 | 71.94 | -1.59% | 37.10 | 4.29% |
| 2026-02-27 | 71.40 | 73.71 | 71.40 | 73.10 | +0.33% | 35.68 | 4.05% |
| 2026-02-26 | 74.50 | 74.70 | 72.51 | 72.86 | +2.15% | 53.40 | 6.01% |
| 2026-02-25 | 70.99 | 72.29 | 69.65 | 71.33 | +1.91% | 38.59 | 4.47% |
| 2026-02-24 | 69.21 | 70.40 | 68.63 | 69.99 | +5.53% | 37.05 | 4.39% |