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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.02 | 30.03 | 29.29 | 29.59 | -1.92% | 6.23 | 1.43% |
| 2025-05-23 | 29.59 | 31.20 | 29.54 | 30.17 | +1.93% | 12.82 | 2.84% |
| 2025-05-22 | 29.50 | 30.11 | 29.37 | 29.60 | +0.24% | 6.94 | 1.58% |
| 2025-05-21 | 29.23 | 29.92 | 29.15 | 29.53 | +0.82% | 6.10 | 1.39% |
| 2025-05-20 | 29.30 | 29.45 | 29.00 | 29.29 | 0.00% | 2.85 | 0.66% |
| 2025-05-19 | 29.00 | 29.34 | 28.84 | 29.29 | +0.48% | 2.94 | 0.69% |
| 2025-05-16 | 29.20 | 29.59 | 29.15 | 29.15 | -0.82% | 3.25 | 0.75% |
| 2025-05-15 | 30.03 | 30.08 | 29.33 | 29.39 | -2.78% | 5.13 | 1.17% |
| 2025-05-14 | 29.71 | 30.35 | 29.62 | 30.23 | +1.41% | 7.71 | 1.74% |
| 2025-05-13 | 29.76 | 30.20 | 29.60 | 29.81 | +0.27% | 6.17 | 1.40% |
| 2025-05-12 | 29.31 | 29.75 | 29.16 | 29.73 | +1.99% | 5.41 | 1.24% |
| 2025-05-09 | 29.34 | 29.40 | 29.05 | 29.15 | -0.85% | 3.26 | 0.76% |
| 2025-05-08 | 28.85 | 29.60 | 28.77 | 29.40 | +1.45% | 5.42 | 1.26% |
| 2025-05-07 | 29.45 | 29.50 | 28.82 | 28.98 | -0.51% | 4.54 | 1.06% |
| 2025-05-06 | 28.78 | 29.25 | 28.78 | 29.13 | +1.11% | 4.89 | 1.14% |