天齐锂业 sz.002466
66.52
+1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.78 | 66.83 | 64.68 | 66.52 | +1.12% | 33.80 | 3.47% |
| 2026-05-21 | 68.48 | 69.38 | 65.68 | 65.78 | -3.49% | 43.67 | 4.37% |
| 2026-05-20 | 65.76 | 69.39 | 65.26 | 68.16 | +2.37% | 51.31 | 5.16% |
| 2026-05-19 | 68.50 | 68.50 | 65.61 | 66.58 | -4.04% | 45.93 | 4.69% |
| 2026-05-18 | 68.85 | 71.16 | 68.20 | 69.38 | +0.39% | 39.80 | 3.87% |
| 2026-05-15 | 71.06 | 71.42 | 68.86 | 69.11 | -2.24% | 49.01 | 4.74% |
| 2026-05-14 | 73.68 | 74.38 | 70.68 | 70.69 | -4.96% | 61.27 | 5.74% |
| 2026-05-13 | 74.01 | 76.20 | 73.60 | 74.38 | -0.49% | 57.25 | 5.20% |
| 2026-05-12 | 77.86 | 77.99 | 73.60 | 74.75 | -3.39% | 65.09 | 5.88% |
| 2026-05-11 | 76.83 | 78.27 | 75.57 | 77.37 | +1.74% | 61.91 | 5.45% |
| 2026-05-08 | 78.30 | 80.83 | 76.00 | 76.05 | -3.81% | 79.30 | 6.92% |
| 2026-05-07 | 80.28 | 80.55 | 77.51 | 79.06 | -3.24% | 95.84 | 8.24% |
| 2026-05-06 | 80.03 | 82.49 | 78.40 | 81.71 | +2.10% | 97.31 | 8.19% |
| 2026-04-30 | 75.00 | 81.19 | 74.49 | 80.03 | +5.97% | 103.15 | 8.86% |
| 2026-04-29 | 73.00 | 75.80 | 71.07 | 75.52 | +4.12% | 86.72 | 7.92% |
| 2026-04-28 | 74.61 | 75.09 | 72.00 | 72.53 | -1.52% | 56.23 | 5.21% |
| 2026-04-27 | 73.50 | 75.46 | 73.00 | 73.65 | -0.07% | 74.59 | 6.82% |
| 2026-04-24 | 67.90 | 74.77 | 67.60 | 73.70 | +8.43% | 96.68 | 9.16% |
| 2026-04-23 | 70.09 | 70.29 | 66.97 | 67.97 | -3.90% | 58.12 | 5.77% |
| 2026-04-22 | 70.00 | 71.22 | 69.02 | 70.73 | +0.03% | 60.00 | 5.79% |