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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.68 | 49.40 | 47.42 | 48.30 | -0.74% | 33.75 | 5.79% |
| 2025-09-15 | 47.00 | 50.14 | 47.00 | 48.66 | +4.49% | 51.59 | 8.72% |
| 2025-09-12 | 47.51 | 47.79 | 46.28 | 46.57 | -1.44% | 37.54 | 6.62% |
| 2025-09-11 | 46.58 | 47.99 | 45.97 | 47.25 | +0.43% | 40.46 | 7.12% |
| 2025-09-10 | 46.45 | 48.48 | 46.45 | 47.05 | -3.78% | 56.04 | 9.79% |
| 2025-09-09 | 47.50 | 51.03 | 47.31 | 48.90 | +0.51% | 78.08 | 13.06% |
| 2025-09-08 | 46.48 | 48.83 | 45.20 | 48.65 | +9.06% | 81.35 | 14.40% |
| 2025-09-05 | 40.55 | 44.61 | 40.02 | 44.61 | +10.01% | 57.98 | 11.15% |
| 2025-09-04 | 40.01 | 41.75 | 39.33 | 40.55 | +1.30% | 35.39 | 7.19% |
| 2025-09-03 | 40.04 | 41.48 | 39.62 | 40.03 | +0.33% | 25.10 | 5.13% |
| 2025-09-02 | 40.71 | 41.18 | 39.50 | 39.90 | -1.89% | 20.79 | 4.28% |
| 2025-09-01 | 40.38 | 40.88 | 39.74 | 40.67 | +1.88% | 26.79 | 5.49% |
| 2025-08-29 | 38.39 | 40.50 | 38.39 | 39.92 | +3.99% | 29.23 | 6.09% |
| 2025-08-28 | 38.00 | 38.57 | 37.20 | 38.39 | +0.47% | 18.29 | 3.99% |
| 2025-08-27 | 39.39 | 40.15 | 38.00 | 38.21 | -2.30% | 23.38 | 4.94% |
| 2025-08-26 | 39.03 | 39.58 | 38.52 | 39.11 | -0.38% | 16.88 | 3.57% |
| 2025-08-25 | 38.59 | 39.70 | 38.59 | 39.26 | +2.51% | 21.15 | 4.47% |
| 2025-08-22 | 38.00 | 38.65 | 37.95 | 38.30 | +0.34% | 11.68 | 2.52% |
| 2025-08-21 | 38.37 | 38.85 | 38.03 | 38.17 | -1.09% | 10.82 | 2.33% |
| 2025-08-20 | 38.13 | 38.93 | 37.96 | 38.59 | -0.92% | 14.38 | 3.10% |