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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.00 | 73.30 | 68.71 | 70.71 | +5.82% | 97.05 | 9.26% |
| 2026-04-20 | 66.00 | 67.70 | 65.39 | 66.82 | +0.26% | 38.59 | 3.92% |
| 2026-04-17 | 65.78 | 68.40 | 65.74 | 66.65 | +2.04% | 57.23 | 5.78% |
| 2026-04-16 | 62.55 | 66.66 | 62.00 | 65.32 | +5.70% | 59.29 | 6.22% |
| 2026-04-15 | 64.68 | 64.68 | 61.50 | 61.80 | -4.23% | 45.78 | 4.96% |
| 2026-04-14 | 62.50 | 64.64 | 61.77 | 64.53 | +3.91% | 48.00 | 5.15% |
| 2026-04-13 | 59.43 | 62.47 | 59.43 | 62.10 | +4.12% | 47.18 | 5.21% |
| 2026-04-10 | 58.00 | 60.66 | 57.88 | 59.64 | +3.45% | 45.39 | 5.17% |
| 2026-04-09 | 58.13 | 59.17 | 57.03 | 57.65 | -1.06% | 29.01 | 3.39% |
| 2026-04-08 | 56.18 | 58.37 | 55.66 | 58.27 | +2.77% | 33.92 | 4.01% |
| 2026-04-07 | 55.70 | 57.36 | 55.31 | 56.70 | +2.27% | 21.35 | 2.57% |
| 2026-04-03 | 55.96 | 56.87 | 55.00 | 55.44 | -1.30% | 18.08 | 2.20% |
| 2026-04-02 | 55.45 | 57.70 | 54.62 | 56.17 | +1.30% | 29.70 | 3.56% |
| 2026-04-01 | 55.98 | 56.65 | 54.68 | 55.45 | -0.05% | 21.82 | 2.66% |
| 2026-03-31 | 57.10 | 57.19 | 55.29 | 55.48 | -3.07% | 28.72 | 3.47% |
| 2026-03-30 | 58.02 | 58.39 | 56.07 | 57.24 | -1.24% | 41.41 | 4.89% |
| 2026-03-27 | 53.61 | 58.26 | 53.50 | 57.96 | +6.94% | 57.77 | 6.92% |
| 2026-03-26 | 53.46 | 55.79 | 52.95 | 54.20 | +1.38% | 33.69 | 4.19% |
| 2026-03-25 | 52.66 | 53.98 | 51.96 | 53.46 | +3.54% | 28.49 | 3.65% |
| 2026-03-24 | 50.05 | 51.63 | 48.28 | 51.63 | +5.37% | 28.00 | 3.78% |