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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 71.52 | 73.45 | 69.10 | 69.20 | -3.89% | 56.28 | 6.59% |
| 2026-01-15 | 68.80 | 73.88 | 68.54 | 72.00 | +4.26% | 62.23 | 7.11% |
| 2026-01-14 | 70.01 | 72.27 | 68.29 | 69.06 | -2.46% | 59.94 | 7.05% |
| 2026-01-13 | 68.66 | 74.50 | 68.60 | 70.80 | +4.16% | 84.37 | 9.79% |
| 2026-01-12 | 67.70 | 69.58 | 66.89 | 67.97 | +3.95% | 47.56 | 5.78% |
| 2026-01-09 | 64.50 | 66.60 | 64.10 | 65.39 | +0.57% | 34.18 | 4.30% |
| 2026-01-08 | 66.69 | 67.55 | 64.28 | 65.02 | -2.20% | 42.91 | 5.37% |
| 2026-01-07 | 67.00 | 68.07 | 65.29 | 66.48 | -0.63% | 42.38 | 5.26% |
| 2026-01-06 | 66.00 | 67.26 | 65.30 | 66.90 | +3.96% | 49.72 | 6.18% |
| 2026-01-05 | 63.65 | 64.78 | 62.24 | 64.35 | +2.32% | 38.37 | 4.97% |
| 2025-12-31 | 64.15 | 64.38 | 62.18 | 62.89 | -1.96% | 32.52 | 4.25% |
| 2025-12-30 | 62.25 | 65.56 | 61.75 | 64.15 | -1.79% | 55.21 | 7.18% |
| 2025-12-29 | 68.88 | 68.88 | 65.25 | 65.32 | -4.74% | 45.61 | 5.65% |
| 2025-12-26 | 67.75 | 69.78 | 67.27 | 68.57 | +3.69% | 53.77 | 6.48% |
| 2025-12-25 | 65.38 | 66.66 | 64.41 | 66.13 | -0.99% | 38.07 | 4.81% |
| 2025-12-24 | 66.81 | 67.86 | 65.94 | 66.79 | +0.65% | 41.00 | 5.07% |
| 2025-12-23 | 65.27 | 67.37 | 64.85 | 66.36 | +1.67% | 45.96 | 5.73% |
| 2025-12-22 | 64.85 | 66.00 | 64.20 | 65.27 | +1.70% | 47.54 | 6.02% |
| 2025-12-19 | 62.65 | 64.65 | 61.68 | 64.18 | +2.70% | 47.33 | 6.16% |
| 2025-12-18 | 62.21 | 64.30 | 61.97 | 62.49 | -0.79% | 38.13 | 4.98% |