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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.99 | 53.36 | 51.23 | 53.14 | +6.00% | 43.54 | 5.61% |
| 2025-12-16 | 50.49 | 50.88 | 49.08 | 50.13 | -0.56% | 20.94 | 2.83% |
| 2025-12-15 | 51.23 | 51.72 | 49.15 | 50.41 | -2.38% | 29.69 | 4.01% |
| 2025-12-12 | 54.30 | 54.46 | 51.13 | 51.64 | -2.75% | 30.52 | 3.96% |
| 2025-12-11 | 53.89 | 54.43 | 52.83 | 53.10 | +0.40% | 27.76 | 3.51% |
| 2025-12-10 | 52.95 | 53.61 | 51.50 | 52.89 | +1.22% | 23.53 | 3.03% |
| 2025-12-09 | 52.74 | 53.10 | 51.59 | 52.25 | -1.60% | 21.31 | 2.76% |
| 2025-12-08 | 51.20 | 53.45 | 51.19 | 53.10 | +4.02% | 33.69 | 4.34% |
| 2025-12-05 | 50.91 | 51.39 | 50.20 | 51.05 | -0.66% | 19.18 | 2.55% |
| 2025-12-04 | 51.04 | 52.00 | 50.81 | 51.39 | +0.37% | 20.60 | 2.72% |
| 2025-12-03 | 53.05 | 53.20 | 50.90 | 51.20 | -2.68% | 25.61 | 3.36% |
| 2025-12-02 | 53.81 | 53.86 | 52.51 | 52.61 | -3.68% | 26.69 | 3.42% |
| 2025-12-01 | 55.45 | 56.21 | 54.19 | 54.62 | -0.74% | 29.34 | 3.61% |
| 2025-11-28 | 53.82 | 55.78 | 53.58 | 55.03 | +2.38% | 34.56 | 4.27% |
| 2025-11-27 | 53.54 | 55.15 | 53.34 | 53.75 | -0.76% | 29.41 | 3.68% |
| 2025-11-26 | 54.50 | 55.90 | 53.39 | 54.16 | +0.86% | 43.27 | 5.39% |
| 2025-11-25 | 52.45 | 54.45 | 51.12 | 53.70 | +4.09% | 47.56 | 6.12% |
| 2025-11-24 | 54.79 | 55.00 | 50.48 | 51.59 | -8.01% | 62.93 | 8.21% |
| 2025-11-21 | 58.32 | 58.99 | 56.08 | 56.08 | -10.00% | 53.66 | 6.40% |
| 2025-11-20 | 63.36 | 66.65 | 61.85 | 62.31 | -2.01% | 87.50 | 9.22% |