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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.41 | 45.98 | 43.96 | 45.97 | +0.79% | 17.49 | 2.63% |
| 2025-10-21 | 45.65 | 45.99 | 44.96 | 45.61 | +0.26% | 14.43 | 2.15% |
| 2025-10-20 | 46.75 | 47.14 | 44.83 | 45.49 | -2.28% | 21.96 | 3.23% |
| 2025-10-17 | 47.99 | 49.15 | 46.30 | 46.55 | -2.00% | 25.33 | 3.60% |
| 2025-10-16 | 47.20 | 48.30 | 46.53 | 47.50 | +0.42% | 18.73 | 2.68% |
| 2025-10-15 | 47.34 | 48.68 | 46.27 | 47.30 | +0.68% | 25.14 | 3.59% |
| 2025-10-14 | 50.41 | 50.48 | 46.69 | 46.98 | -5.61% | 35.91 | 5.01% |
| 2025-10-13 | 45.00 | 49.89 | 45.00 | 49.77 | +4.45% | 37.91 | 5.42% |
| 2025-10-10 | 51.08 | 51.39 | 47.14 | 47.65 | -7.17% | 46.09 | 6.37% |
| 2025-10-09 | 49.68 | 52.20 | 48.60 | 51.33 | +7.90% | 54.54 | 7.35% |
| 2025-09-30 | 46.38 | 48.00 | 45.89 | 47.57 | +2.43% | 40.36 | 5.79% |
| 2025-09-29 | 45.15 | 46.65 | 45.00 | 46.44 | +3.73% | 40.14 | 5.92% |
| 2025-09-26 | 44.10 | 46.76 | 43.79 | 44.77 | +0.18% | 35.35 | 5.30% |
| 2025-09-25 | 43.47 | 45.40 | 43.47 | 44.69 | +3.11% | 32.85 | 5.00% |
| 2025-09-24 | 42.71 | 44.00 | 42.01 | 43.34 | +1.21% | 19.73 | 3.11% |
| 2025-09-23 | 43.40 | 44.43 | 42.01 | 42.82 | -2.39% | 20.86 | 3.28% |
| 2025-09-22 | 45.21 | 45.22 | 43.30 | 43.87 | -2.53% | 25.02 | 3.87% |
| 2025-09-19 | 43.18 | 46.00 | 43.18 | 45.01 | +4.31% | 42.06 | 6.33% |
| 2025-09-18 | 44.50 | 44.50 | 42.55 | 43.15 | -3.66% | 22.23 | 3.44% |
| 2025-09-17 | 44.37 | 45.45 | 43.75 | 44.79 | +0.67% | 19.54 | 2.97% |