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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.42 | 45.80 | 43.81 | 44.49 | -1.81% | 20.86 | 3.18% |
| 2025-09-15 | 44.04 | 45.95 | 44.04 | 45.31 | +2.91% | 30.06 | 4.50% |
| 2025-09-12 | 43.94 | 44.91 | 43.36 | 44.03 | +0.23% | 25.64 | 3.95% |
| 2025-09-11 | 43.80 | 44.12 | 43.10 | 43.93 | 0.00% | 24.86 | 3.86% |
| 2025-09-10 | 43.74 | 44.72 | 43.16 | 43.93 | -5.00% | 38.79 | 5.99% |
| 2025-09-09 | 46.50 | 48.09 | 45.86 | 46.24 | -2.32% | 40.73 | 5.87% |
| 2025-09-08 | 46.42 | 49.67 | 44.90 | 47.34 | +2.14% | 62.39 | 9.02% |
| 2025-09-05 | 42.24 | 46.78 | 41.92 | 46.35 | +8.65% | 58.36 | 8.79% |
| 2025-09-04 | 41.92 | 43.94 | 41.82 | 42.66 | +1.28% | 27.50 | 4.33% |
| 2025-09-03 | 42.53 | 44.40 | 41.80 | 42.12 | -1.08% | 22.58 | 3.56% |
| 2025-09-02 | 44.02 | 44.59 | 42.53 | 42.58 | -2.92% | 25.53 | 3.98% |
| 2025-09-01 | 43.99 | 44.19 | 43.08 | 43.86 | -0.23% | 22.41 | 3.48% |
| 2025-08-29 | 42.80 | 44.60 | 42.80 | 43.96 | +2.71% | 30.69 | 4.74% |
| 2025-08-28 | 41.88 | 42.80 | 41.30 | 42.80 | +0.07% | 24.63 | 3.96% |
| 2025-08-27 | 44.46 | 44.88 | 42.75 | 42.77 | -2.60% | 29.64 | 4.58% |
| 2025-08-26 | 43.84 | 44.56 | 43.20 | 43.91 | +0.16% | 23.23 | 3.58% |
| 2025-08-25 | 43.20 | 44.46 | 43.18 | 43.84 | +1.72% | 30.63 | 4.74% |
| 2025-08-22 | 42.19 | 43.28 | 42.04 | 43.10 | +1.08% | 20.21 | 3.19% |
| 2025-08-21 | 42.86 | 43.41 | 42.50 | 42.64 | -0.93% | 16.88 | 2.67% |
| 2025-08-20 | 42.88 | 43.42 | 42.01 | 43.04 | -1.91% | 29.84 | 4.74% |