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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.00 | 66.92 | 64.82 | 66.32 | -0.75% | 15.94 | 1.98% |
| 2026-02-12 | 66.68 | 67.38 | 66.02 | 66.82 | +0.26% | 17.65 | 2.18% |
| 2026-02-11 | 65.09 | 66.90 | 64.90 | 66.65 | +2.49% | 22.81 | 2.84% |
| 2026-02-10 | 65.00 | 65.39 | 64.11 | 65.03 | -0.21% | 12.96 | 1.65% |
| 2026-02-09 | 64.84 | 65.80 | 64.38 | 65.17 | +0.65% | 19.57 | 2.49% |
| 2026-02-06 | 61.00 | 65.75 | 60.99 | 64.75 | +2.92% | 30.72 | 3.96% |
| 2026-02-05 | 65.00 | 65.48 | 62.50 | 62.91 | -6.31% | 31.46 | 4.08% |
| 2026-02-04 | 67.70 | 68.08 | 66.13 | 67.15 | -1.10% | 21.63 | 2.67% |
| 2026-02-03 | 67.85 | 67.95 | 66.05 | 67.90 | +2.99% | 28.92 | 3.56% |
| 2026-02-02 | 67.38 | 68.88 | 65.90 | 65.93 | -3.89% | 33.99 | 4.16% |
| 2026-01-30 | 72.45 | 72.45 | 66.46 | 68.60 | -7.01% | 60.30 | 7.23% |
| 2026-01-29 | 72.90 | 75.60 | 71.88 | 73.77 | -0.79% | 53.14 | 5.94% |
| 2026-01-28 | 73.72 | 75.29 | 71.50 | 74.36 | +1.99% | 61.67 | 6.95% |
| 2026-01-27 | 74.56 | 76.15 | 71.51 | 72.91 | -0.99% | 47.80 | 5.40% |
| 2026-01-26 | 75.50 | 76.15 | 73.25 | 73.64 | -0.31% | 62.16 | 6.87% |
| 2026-01-23 | 70.99 | 74.85 | 70.40 | 73.87 | +5.76% | 65.35 | 7.38% |
| 2026-01-22 | 70.80 | 71.49 | 69.16 | 69.85 | -0.72% | 36.51 | 4.30% |
| 2026-01-21 | 68.30 | 70.80 | 68.08 | 70.36 | +3.50% | 47.12 | 5.57% |
| 2026-01-20 | 68.95 | 69.18 | 66.01 | 67.98 | +0.16% | 38.03 | 4.65% |
| 2026-01-19 | 69.00 | 69.50 | 67.67 | 67.87 | -1.92% | 34.88 | 4.21% |