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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 70.98 | 74.81 | 70.50 | 72.62 | +3.86% | 89.72 | 10.16% |
| 2025-11-18 | 74.08 | 74.98 | 69.40 | 69.92 | -5.56% | 86.31 | 9.94% |
| 2025-11-17 | 71.00 | 74.42 | 70.99 | 74.04 | +7.48% | 95.20 | 10.73% |
| 2025-11-14 | 71.30 | 72.15 | 68.88 | 68.89 | -4.82% | 54.73 | 6.46% |
| 2025-11-13 | 67.85 | 73.25 | 67.85 | 72.38 | +6.63% | 91.18 | 10.54% |
| 2025-11-12 | 66.89 | 68.98 | 65.00 | 67.88 | +0.21% | 45.80 | 5.63% |
| 2025-11-11 | 70.00 | 71.00 | 67.42 | 67.74 | -2.34% | 53.23 | 6.37% |
| 2025-11-10 | 71.32 | 73.66 | 68.65 | 69.36 | -0.90% | 84.93 | 9.80% |
| 2025-11-07 | 70.20 | 71.45 | 68.50 | 69.99 | -0.04% | 65.10 | 7.66% |
| 2025-11-06 | 66.80 | 70.20 | 66.66 | 70.02 | +4.82% | 66.53 | 7.93% |
| 2025-11-05 | 64.00 | 68.17 | 63.50 | 66.80 | +0.98% | 57.43 | 7.21% |
| 2025-11-04 | 68.10 | 69.00 | 65.45 | 66.15 | -3.18% | 46.44 | 5.74% |
| 2025-11-03 | 70.49 | 70.80 | 66.50 | 68.32 | -1.01% | 61.71 | 7.50% |
| 2025-10-31 | 72.00 | 75.00 | 69.00 | 69.02 | -4.63% | 96.02 | 11.04% |
| 2025-10-30 | 69.17 | 75.00 | 68.20 | 72.37 | +5.34% | 104.34 | 12.08% |
| 2025-10-29 | 65.57 | 69.66 | 65.01 | 68.70 | +6.22% | 74.51 | 9.14% |
| 2025-10-28 | 65.15 | 66.19 | 63.80 | 64.68 | -1.30% | 46.38 | 5.91% |
| 2025-10-27 | 65.00 | 66.30 | 64.50 | 65.53 | +1.91% | 51.35 | 6.50% |
| 2025-10-24 | 64.48 | 66.46 | 63.89 | 64.30 | +0.22% | 61.50 | 7.85% |
| 2025-10-23 | 60.51 | 64.43 | 60.03 | 64.16 | +5.56% | 63.35 | 8.44% |