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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 61.00 | 64.71 | 60.12 | 63.59 | +6.09% | 84.27 | 9.09% |
| 2025-11-18 | 62.00 | 63.67 | 59.18 | 59.94 | -3.63% | 77.36 | 8.59% |
| 2025-11-17 | 58.29 | 62.27 | 58.28 | 62.20 | +9.87% | 95.51 | 10.60% |
| 2025-11-14 | 58.00 | 58.86 | 56.00 | 56.61 | -4.86% | 55.76 | 6.61% |
| 2025-11-13 | 53.99 | 59.51 | 53.62 | 59.50 | +9.98% | 82.94 | 9.68% |
| 2025-11-12 | 54.30 | 55.54 | 52.68 | 54.10 | -2.21% | 35.09 | 4.40% |
| 2025-11-11 | 57.00 | 57.74 | 54.88 | 55.32 | -3.81% | 48.01 | 5.78% |
| 2025-11-10 | 58.20 | 60.00 | 56.44 | 57.51 | +0.91% | 70.58 | 8.20% |
| 2025-11-07 | 55.74 | 57.92 | 54.98 | 56.99 | +3.36% | 57.77 | 6.92% |
| 2025-11-06 | 54.00 | 55.81 | 53.86 | 55.14 | +1.60% | 42.14 | 5.19% |
| 2025-11-05 | 51.62 | 55.40 | 51.00 | 54.27 | +3.87% | 47.79 | 6.08% |
| 2025-11-04 | 53.80 | 55.45 | 51.78 | 52.25 | -2.94% | 39.86 | 5.06% |
| 2025-11-03 | 54.41 | 54.41 | 52.10 | 53.83 | +0.81% | 48.10 | 6.10% |
| 2025-10-31 | 55.63 | 56.92 | 53.40 | 53.40 | -4.09% | 86.00 | 10.53% |
| 2025-10-30 | 50.40 | 55.85 | 50.08 | 55.68 | +9.67% | 97.74 | 12.30% |
| 2025-10-29 | 48.90 | 51.00 | 48.73 | 50.77 | +4.66% | 43.59 | 5.91% |
| 2025-10-28 | 49.10 | 50.16 | 48.30 | 48.51 | -1.42% | 28.98 | 3.99% |
| 2025-10-27 | 49.10 | 49.50 | 48.21 | 49.21 | +1.23% | 30.13 | 4.18% |
| 2025-10-24 | 48.40 | 50.51 | 48.17 | 48.61 | +1.25% | 37.94 | 5.23% |
| 2025-10-23 | 45.64 | 48.32 | 45.15 | 48.01 | +4.44% | 30.80 | 4.44% |