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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.99 | 37.16 | 35.66 | 36.86 | +2.67% | 24.63 | 4.57% |
| 2025-07-21 | 36.18 | 36.35 | 35.61 | 35.90 | -0.28% | 15.96 | 3.01% |
| 2025-07-18 | 34.67 | 36.17 | 34.66 | 36.00 | +5.11% | 29.11 | 5.54% |
| 2025-07-17 | 33.20 | 34.50 | 32.87 | 34.25 | +3.66% | 18.66 | 3.73% |
| 2025-07-16 | 33.62 | 33.86 | 32.91 | 33.04 | -2.48% | 11.20 | 2.28% |
| 2025-07-15 | 34.03 | 34.23 | 33.21 | 33.88 | -1.02% | 16.21 | 3.26% |
| 2025-07-14 | 34.43 | 35.75 | 34.11 | 34.23 | +2.92% | 21.18 | 4.12% |
| 2025-07-11 | 33.65 | 34.10 | 33.15 | 33.26 | -0.48% | 13.86 | 2.79% |
| 2025-07-10 | 33.03 | 33.62 | 32.97 | 33.42 | +0.72% | 7.63 | 1.55% |
| 2025-07-09 | 33.50 | 33.67 | 33.09 | 33.18 | -0.66% | 8.62 | 1.75% |
| 2025-07-08 | 32.22 | 33.75 | 32.22 | 33.40 | +3.73% | 15.21 | 3.11% |
| 2025-07-07 | 32.38 | 32.38 | 32.08 | 32.20 | -0.53% | 4.21 | 0.89% |
| 2025-07-04 | 33.03 | 33.20 | 32.30 | 32.37 | -2.88% | 9.95 | 2.07% |
| 2025-07-03 | 32.66 | 33.50 | 32.35 | 33.33 | +2.71% | 15.11 | 3.10% |
| 2025-07-02 | 31.90 | 32.71 | 31.62 | 32.45 | +2.11% | 10.85 | 2.28% |
| 2025-07-01 | 31.82 | 31.89 | 31.22 | 31.78 | -0.81% | 6.81 | 1.46% |
| 2025-06-30 | 32.25 | 32.35 | 31.78 | 32.04 | -0.71% | 8.56 | 1.81% |
| 2025-06-27 | 31.75 | 33.16 | 31.75 | 32.27 | +2.64% | 17.39 | 3.62% |
| 2025-06-26 | 31.50 | 32.71 | 31.43 | 31.44 | -0.25% | 12.30 | 2.61% |
| 2025-06-25 | 31.15 | 31.64 | 31.01 | 31.52 | +0.96% | 9.70 | 2.10% |