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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.51 | 61.80 | 59.11 | 60.78 | -1.32% | 36.62 | 5.01% |
| 2025-10-21 | 61.33 | 62.00 | 60.15 | 61.59 | +1.48% | 39.81 | 5.37% |
| 2025-10-20 | 62.00 | 62.90 | 60.00 | 60.69 | -0.44% | 49.88 | 6.74% |
| 2025-10-17 | 65.00 | 66.30 | 60.75 | 60.96 | -6.16% | 62.65 | 8.28% |
| 2025-10-16 | 65.01 | 67.07 | 63.80 | 64.96 | -1.84% | 53.95 | 6.85% |
| 2025-10-15 | 68.54 | 70.95 | 62.80 | 66.18 | -3.42% | 84.67 | 10.49% |
| 2025-10-14 | 69.75 | 72.74 | 67.66 | 68.52 | -1.76% | 89.62 | 10.69% |
| 2025-10-13 | 59.20 | 70.00 | 59.20 | 69.75 | +9.10% | 88.69 | 11.37% |
| 2025-10-10 | 67.00 | 69.30 | 62.78 | 63.93 | -4.54% | 102.60 | 12.93% |
| 2025-10-09 | 63.20 | 66.97 | 62.70 | 66.97 | +10.00% | 84.66 | 10.70% |
| 2025-09-30 | 58.51 | 61.00 | 57.51 | 60.88 | +4.07% | 66.89 | 9.31% |
| 2025-09-29 | 55.00 | 58.98 | 55.00 | 58.50 | +7.83% | 67.72 | 9.85% |
| 2025-09-26 | 55.51 | 56.41 | 54.20 | 54.25 | -2.66% | 51.29 | 7.69% |
| 2025-09-25 | 55.50 | 58.88 | 55.21 | 55.73 | +1.47% | 72.51 | 10.53% |
| 2025-09-24 | 52.60 | 57.13 | 51.82 | 54.92 | +3.35% | 65.71 | 10.05% |
| 2025-09-23 | 52.50 | 54.88 | 51.60 | 53.14 | +1.14% | 64.17 | 10.01% |
| 2025-09-22 | 53.00 | 53.35 | 51.00 | 52.54 | -0.53% | 66.38 | 10.57% |
| 2025-09-19 | 48.75 | 52.82 | 48.60 | 52.82 | +10.00% | 78.98 | 12.62% |
| 2025-09-18 | 49.64 | 50.11 | 47.20 | 48.02 | -3.86% | 47.99 | 8.14% |
| 2025-09-17 | 47.90 | 51.15 | 47.20 | 49.95 | +3.42% | 46.95 | 7.87% |