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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.90 | 44.90 | 43.60 | 43.88 | -1.30% | 24.40 | 3.75% |
| 2025-08-18 | 44.90 | 45.37 | 44.00 | 44.46 | +1.58% | 31.13 | 4.73% |
| 2025-08-15 | 43.05 | 43.99 | 43.01 | 43.77 | +1.72% | 23.48 | 3.65% |
| 2025-08-14 | 44.76 | 45.20 | 42.96 | 43.03 | -3.82% | 34.50 | 5.34% |
| 2025-08-13 | 44.92 | 45.47 | 44.10 | 44.74 | -2.48% | 44.43 | 6.74% |
| 2025-08-12 | 44.90 | 47.10 | 43.37 | 45.88 | +2.16% | 69.14 | 10.44% |
| 2025-08-11 | 44.85 | 44.91 | 42.88 | 44.91 | +9.99% | 37.20 | 5.69% |
| 2025-08-08 | 39.48 | 41.34 | 39.11 | 40.83 | +3.26% | 33.20 | 5.57% |
| 2025-08-07 | 38.51 | 40.03 | 37.60 | 39.54 | +3.62% | 31.23 | 5.45% |
| 2025-08-06 | 37.90 | 38.17 | 37.71 | 38.16 | +0.24% | 13.19 | 2.35% |
| 2025-08-05 | 38.10 | 38.30 | 37.79 | 38.07 | -0.05% | 11.40 | 2.03% |
| 2025-08-04 | 38.25 | 38.35 | 37.58 | 38.09 | -0.42% | 11.52 | 2.06% |
| 2025-08-01 | 38.28 | 38.75 | 38.00 | 38.25 | +0.05% | 14.62 | 2.59% |
| 2025-07-31 | 39.36 | 39.58 | 38.00 | 38.23 | -4.14% | 27.53 | 4.83% |
| 2025-07-30 | 40.83 | 41.14 | 39.43 | 39.88 | -1.29% | 26.65 | 4.48% |
| 2025-07-29 | 40.04 | 41.23 | 40.04 | 40.40 | -0.83% | 25.28 | 4.23% |
| 2025-07-28 | 40.81 | 41.84 | 40.04 | 40.74 | -2.75% | 36.64 | 6.07% |
| 2025-07-25 | 41.05 | 42.94 | 40.91 | 41.89 | +3.97% | 57.78 | 9.39% |
| 2025-07-24 | 36.12 | 40.29 | 36.06 | 40.29 | +9.99% | 45.41 | 7.91% |
| 2025-07-23 | 37.40 | 38.04 | 36.50 | 36.63 | -0.62% | 28.70 | 5.22% |