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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.50 | 63.15 | 60.91 | 62.99 | +4.98% | 47.14 | 6.23% |
| 2025-12-16 | 60.20 | 60.80 | 58.68 | 60.00 | -0.33% | 25.80 | 3.56% |
| 2025-12-15 | 60.60 | 61.52 | 59.20 | 60.20 | -1.79% | 26.14 | 3.58% |
| 2025-12-12 | 64.00 | 64.31 | 60.39 | 61.30 | -2.68% | 41.36 | 5.54% |
| 2025-12-11 | 63.65 | 64.97 | 62.85 | 62.99 | -0.54% | 35.66 | 4.60% |
| 2025-12-10 | 62.70 | 64.36 | 61.16 | 63.33 | +1.33% | 36.94 | 4.84% |
| 2025-12-09 | 62.57 | 63.70 | 61.51 | 62.50 | -0.78% | 29.26 | 3.87% |
| 2025-12-08 | 59.70 | 63.30 | 59.70 | 62.99 | +5.55% | 43.23 | 5.74% |
| 2025-12-05 | 59.30 | 60.00 | 58.76 | 59.68 | -0.23% | 21.21 | 2.95% |
| 2025-12-04 | 59.55 | 60.69 | 59.14 | 59.82 | -0.07% | 20.56 | 2.84% |
| 2025-12-03 | 61.70 | 61.97 | 59.52 | 59.86 | -2.62% | 27.78 | 3.80% |
| 2025-12-02 | 61.93 | 62.44 | 60.70 | 61.47 | -1.73% | 24.46 | 3.28% |
| 2025-12-01 | 63.30 | 64.00 | 62.03 | 62.55 | 0.00% | 32.78 | 4.30% |
| 2025-11-28 | 61.01 | 63.60 | 61.00 | 62.55 | +2.09% | 38.13 | 5.02% |
| 2025-11-27 | 60.30 | 62.99 | 60.30 | 61.27 | +0.23% | 33.22 | 4.43% |
| 2025-11-26 | 61.60 | 62.58 | 60.22 | 61.13 | +0.38% | 42.81 | 5.76% |
| 2025-11-25 | 59.02 | 61.58 | 58.02 | 60.90 | +3.84% | 57.34 | 7.93% |
| 2025-11-24 | 62.00 | 63.00 | 57.73 | 58.65 | -8.56% | 71.45 | 9.94% |
| 2025-11-21 | 67.00 | 67.30 | 64.14 | 64.14 | -10.00% | 62.65 | 7.96% |
| 2025-11-20 | 72.52 | 76.19 | 71.01 | 71.27 | -1.86% | 79.68 | 8.92% |