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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.23 | 31.42 | 30.05 | 31.22 | +3.24% | 12.35 | 2.71% |
| 2025-06-23 | 29.21 | 30.36 | 29.21 | 30.24 | +3.10% | 7.58 | 1.71% |
| 2025-06-20 | 29.65 | 30.45 | 29.32 | 29.33 | -1.51% | 5.36 | 1.22% |
| 2025-06-19 | 29.79 | 30.57 | 29.50 | 29.78 | -0.40% | 6.79 | 1.53% |
| 2025-06-18 | 30.21 | 30.28 | 29.70 | 29.90 | -0.83% | 3.62 | 0.82% |
| 2025-06-17 | 30.12 | 30.60 | 30.04 | 30.15 | +0.40% | 4.68 | 1.05% |
| 2025-06-16 | 30.00 | 30.14 | 29.81 | 30.03 | -0.56% | 3.82 | 0.86% |
| 2025-06-13 | 30.96 | 30.96 | 30.10 | 30.20 | -1.37% | 5.34 | 1.19% |
| 2025-06-12 | 30.61 | 30.81 | 30.47 | 30.62 | -0.42% | 4.13 | 0.91% |
| 2025-06-11 | 30.11 | 31.02 | 30.11 | 30.75 | +1.99% | 7.39 | 1.63% |
| 2025-06-10 | 30.38 | 30.97 | 29.90 | 30.15 | -0.72% | 4.99 | 1.11% |
| 2025-06-09 | 30.33 | 30.59 | 30.17 | 30.37 | +0.10% | 4.26 | 0.95% |
| 2025-06-06 | 30.37 | 30.69 | 30.16 | 30.34 | +0.26% | 4.53 | 1.01% |
| 2025-06-05 | 30.37 | 30.54 | 30.10 | 30.26 | -0.36% | 5.08 | 1.14% |
| 2025-06-04 | 29.35 | 30.57 | 29.32 | 30.37 | +3.58% | 10.76 | 2.41% |
| 2025-06-03 | 28.80 | 29.68 | 28.70 | 29.32 | +1.31% | 3.88 | 0.90% |
| 2025-05-30 | 29.18 | 29.30 | 28.91 | 28.94 | -1.23% | 3.04 | 0.71% |
| 2025-05-29 | 28.84 | 29.30 | 28.57 | 29.30 | +1.49% | 5.08 | 1.18% |
| 2025-05-28 | 29.67 | 29.77 | 28.79 | 28.87 | -3.38% | 6.72 | 1.57% |
| 2025-05-27 | 29.57 | 30.33 | 29.43 | 29.88 | +0.98% | 5.41 | 1.23% |