赣锋锂业

1772
🏛️ 香港 →
37.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.16 38.52 37.90 38.00 1,213.4K
09:35 38.00 38.56 38.00 38.16 557.9K
09:40 38.20 38.48 38.06 38.40 432.2K
09:45 38.36 38.78 38.30 38.36 706.0K
09:50 38.36 38.36 37.80 37.80 744.8K
09:55 37.80 38.22 37.76 38.12 454.8K
10:00 38.20 38.20 38.02 38.02 266.4K
10:05 38.08 38.36 37.92 38.36 256.4K
10:10 38.38 38.40 38.08 38.24 229.0K
10:15 38.20 38.28 37.84 37.90 320.6K
10:20 37.92 38.02 37.88 37.98 111.0K
10:25 38.00 38.66 38.00 38.48 772.8K
10:30 38.50 38.98 38.48 38.70 784.4K
10:35 38.74 38.84 38.34 38.36 747.8K
10:40 38.38 38.50 38.26 38.28 303.6K
10:45 38.26 38.40 38.18 38.24 212.0K
10:50 38.22 38.34 38.12 38.14 137.6K
10:55 38.16 38.18 38.14 38.14 118.6K
11:00 38.16 38.20 38.08 38.20 283.6K
11:05 38.22 38.24 38.04 38.06 178.2K
11:10 38.04 38.10 38.00 38.08 106.4K
11:15 38.10 38.18 38.02 38.04 158.2K
11:20 38.06 38.08 37.94 37.96 131.0K
11:25 37.94 38.00 37.82 37.86 183.0K
11:30 37.88 37.90 37.80 37.82 130.4K
11:35 37.88 37.88 37.82 37.84 40.6K
11:40 37.84 37.86 37.80 37.82 34.4K
11:45 37.80 37.82 37.60 37.76 235.8K
11:50 37.70 37.80 37.64 37.78 125.8K
11:55 37.76 37.78 37.74 37.74 30.0K
13:00 37.72 37.86 37.60 37.66 182.0K
13:05 37.64 37.64 37.40 37.46 464.8K
13:10 37.48 37.78 37.46 37.78 123.6K
13:15 37.76 37.88 37.76 37.80 121.2K
13:20 37.78 38.00 37.72 37.88 136.4K
13:25 37.84 37.92 37.84 37.86 70.2K
13:30 37.88 38.00 37.82 37.86 101.8K
13:35 37.88 37.98 37.88 37.96 57.6K
13:40 37.94 37.98 37.78 37.90 270.6K
13:45 37.88 38.20 37.88 38.20 247.0K
13:50 38.16 38.18 37.94 38.08 205.8K
13:55 38.10 38.16 37.88 37.88 135.8K
14:00 37.86 37.98 37.74 37.98 340.2K
14:05 37.92 38.00 37.86 37.90 69.8K
14:10 37.80 37.90 37.80 37.88 52.4K
14:15 37.90 37.96 37.88 37.92 69.8K
14:20 37.92 37.96 37.86 37.86 116.0K
14:25 37.84 37.86 37.60 37.64 155.0K
14:30 37.66 37.80 37.50 37.52 218.6K
14:35 37.54 37.66 37.54 37.54 255.0K
14:40 37.58 37.80 37.58 37.76 196.8K
14:45 37.74 37.76 37.56 37.58 141.6K
14:50 37.56 37.62 37.48 37.48 340.2K
14:55 37.48 37.48 37.40 37.46 247.8K
15:00 37.44 37.50 37.20 37.22 489.4K
15:05 37.26 37.28 37.06 37.18 507.0K
15:10 37.14 37.26 37.10 37.14 307.8K
15:15 37.12 37.14 36.92 37.02 805.6K
15:20 36.98 37.06 36.76 36.88 850.8K
15:25 36.90 37.18 36.88 37.10 307.0K
15:30 37.12 37.40 37.12 37.36 245.7K
15:35 37.34 37.36 37.20 37.20 138.6K
15:40 37.24 37.28 37.06 37.08 304.4K
15:45 37.18 37.22 37.10 37.20 355.6K
15:50 37.18 37.24 37.16 37.16 197.9K
15:55 37.14 37.26 37.04 37.26 353.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.28 38.98 36.74 37.26 19.5M
2025-09-25 38.70 40.30 37.82 38.08 34.5M
2025-09-24 36.90 38.88 36.00 37.60 28.7M
2025-09-23 37.14 38.30 35.38 36.44 24.3M
2025-09-22 38.00 38.50 35.72 36.96 23.0M
2025-09-19 34.62 38.06 34.62 37.30 51.2M
2025-09-18 34.60 34.86 33.50 34.06 16.4M
2025-09-17 33.62 35.14 33.18 34.52 17.0M
2025-09-16 35.06 35.50 33.08 33.50 20.7M
2025-09-15 34.04 36.26 34.04 34.64 28.9M
2025-09-12 34.62 34.80 33.50 33.78 15.6M
2025-09-11 33.90 34.44 33.08 34.08 19.2M
2025-09-10 33.30 34.78 33.30 33.90 36.4M
2025-09-09 36.82 37.96 36.10 36.46 31.9M
2025-09-08 36.00 37.78 34.50 36.82 48.7M
2025-09-05 31.30 35.22 31.02 34.98 53.4M
2025-09-04 30.42 32.06 30.38 31.08 21.2M
2025-09-03 30.50 31.70 30.04 30.44 14.8M
2025-09-02 31.98 32.36 30.42 30.52 14.7M
2025-09-01 31.46 32.30 30.90 31.70 15.7M
2025-08-29 30.40 31.86 30.20 31.36 20.7M
2025-08-28 30.26 30.34 29.24 30.08 12.1M
2025-08-27 30.38 31.28 29.94 30.30 16.0M
2025-08-26 30.38 30.88 29.18 30.08 24.6M
2025-08-25 31.44 31.78 30.34 30.98 17.6M
2025-08-22 31.22 31.52 30.46 30.80 11.5M
2025-08-21 31.62 32.08 30.82 31.22 8.2M
2025-08-20 32.96 32.96 30.90 31.72 16.4M
2025-08-19 33.46 34.08 33.14 33.36 9.3M
2025-08-18 34.90 35.78 33.78 33.78 17.1M
2025-08-15 32.54 34.06 32.46 34.04 16.4M
2025-08-14 33.64 33.90 32.14 32.64 10.4M
2025-08-13 33.80 34.04 32.60 33.34 13.7M
2025-08-12 34.20 34.22 31.70 33.64 38.7M
2025-08-11 31.28 34.34 30.06 34.00 64.7M
2025-08-08 27.74 28.90 27.10 28.12 21.5M
2025-08-07 26.58 27.58 25.74 27.44 20.7M
2025-08-06 26.20 26.50 25.82 26.36 7.6M
2025-08-05 26.48 26.50 25.98 26.24 6.4M
2025-08-04 25.80 26.52 25.80 26.22 5.6M
2025-08-01 26.00 26.90 26.00 26.30 9.7M
2025-07-31 27.25 27.25 25.75 26.10 17.8M
2025-07-30 28.80 29.00 27.00 27.30 18.7M
2025-07-29 28.35 28.95 27.90 28.30 14.4M
2025-07-28 29.45 30.00 28.50 28.75 22.0M
2025-07-25 31.95 31.95 30.05 30.80 32.2M
2025-07-24 28.00 32.20 27.65 30.80 51.3M
2025-07-23 28.80 29.40 27.65 27.90 17.5M
2025-07-22 26.35 28.80 26.15 28.65 29.4M
2025-07-21 26.05 26.50 25.55 26.30 12.6M
2025-07-18 25.40 26.70 25.20 25.75 16.7M
2025-07-17 24.15 25.40 23.80 25.20 17.0M
2025-07-16 24.75 24.80 23.80 24.00 10.8M
2025-07-15 25.70 25.80 24.10 24.90 15.1M
2025-07-14 25.50 27.30 25.25 25.85 19.3M
2025-07-11 25.00 25.65 24.65 24.80 9.0M
2025-07-10 24.85 25.15 24.30 24.75 6.9M
2025-07-09 25.30 25.60 24.70 25.00 7.6M
2025-07-08 24.85 25.65 24.55 25.35 10.1M
2025-07-07 24.85 24.90 23.95 24.70 7.1M
2025-07-04 25.20 25.20 24.10 24.70 9.0M
2025-07-03 23.95 25.45 23.75 25.00 19.8M
2025-07-02 22.90 24.00 22.50 23.70 13.5M
2025-06-30 23.40 23.45 22.50 22.80 6.7M
2025-06-27 23.00 23.90 22.75 23.05 15.4M
2025-06-26 22.65 24.15 22.40 22.60 15.9M
2025-06-25 22.35 22.75 22.05 22.50 9.0M
2025-06-24 21.00 22.30 20.85 22.05 10.6M
2025-06-23 20.10 20.90 20.05 20.80 2.9M
2025-06-20 20.55 20.90 20.10 20.35 5.0M
2025-06-19 20.50 21.20 20.00 20.45 4.3M
2025-06-18 20.65 20.80 20.20 20.50 4.1M
2025-06-17 21.20 21.35 20.80 20.85 2.5M
2025-06-16 21.00 21.20 20.60 21.00 3.0M
2025-06-13 21.40 21.90 20.85 21.20 5.2M
2025-06-12 21.25 21.90 20.95 21.50 7.3M
2025-06-11 20.55 21.65 20.55 21.25 7.7M
2025-06-10 20.30 20.80 20.20 20.55 4.7M
2025-06-09 20.45 20.85 20.00 20.40 4.9M
2025-06-06 20.10 20.50 19.88 20.25 4.6M
2025-06-05 19.90 20.25 19.58 19.98 5.0M
2025-06-04 19.04 20.00 18.94 19.68 7.4M
2025-06-03 18.76 19.08 18.62 18.82 4.3M
2025-06-02 19.10 19.18 18.12 18.70 2.1M
2025-05-30 19.44 19.44 19.14 19.20 1.5M
2025-05-29 19.00 19.52 18.90 19.44 3.2M
2025-05-28 19.24 19.30 18.80 19.00 3.6M
2025-05-27 19.30 19.68 19.10 19.24 2.4M
2025-05-26 19.76 19.76 19.22 19.24 3.1M
2025-05-23 19.74 20.80 19.74 19.76 6.2M
2025-05-22 19.86 20.20 19.68 19.72 4.7M
2025-05-21 19.22 20.10 19.10 19.86 5.8M
2025-05-20 19.12 19.22 18.86 19.20 2.5M
2025-05-19 19.12 19.18 18.72 19.12 2.4M
2025-05-16 19.20 19.40 19.10 19.18 2.9M
2025-05-15 20.05 20.20 19.20 19.34 6.0M
2025-05-14 19.88 20.45 19.88 20.20 4.0M
2025-05-13 20.10 20.30 19.76 19.82 5.1M
2025-05-12 19.70 20.15 19.42 20.05 9.5M
2025-05-09 19.40 19.48 19.18 19.42 2.2M
2025-05-08 19.40 19.66 19.12 19.42 2.5M
2025-05-07 19.70 19.80 19.22 19.36 3.3M
2025-05-06 19.30 19.54 19.00 19.40 3.0M
2025-05-02 18.94 19.28 18.66 19.18 1.4M
2025-04-30 18.96 19.22 18.50 18.94 5.8M
2025-04-29 18.98 19.18 18.70 19.14 2.7M
2025-04-28 18.80 18.96 18.46 18.76 2.4M
2025-04-25 19.44 19.44 18.78 18.80 3.5M
2025-04-24 19.34 19.78 18.88 19.22 8.9M
2025-04-23 18.58 18.92 18.52 18.74 4.2M
2025-04-22 18.28 18.42 17.82 18.38 3.9M
2025-04-17 18.36 18.54 18.22 18.30 2.4M
2025-04-16 18.86 18.86 18.18 18.38 3.4M
2025-04-15 19.04 19.28 18.78 18.86 3.0M
2025-04-14 18.80 19.36 18.60 19.04 6.9M
2025-04-11 17.90 18.50 17.76 18.26 5.8M
2025-04-10 18.00 18.48 17.68 17.86 10.4M
2025-04-09 16.38 17.14 16.22 16.98 10.1M
2025-04-08 17.46 17.66 16.48 17.20 13.0M
2025-04-07 18.10 19.16 16.76 17.28 19.6M
2025-04-03 20.50 20.90 20.20 20.60 4.3M
2025-04-02 20.65 21.05 20.40 20.85 2.9M
2025-04-01 21.10 21.35 20.70 20.70 4.4M
2025-03-31 21.50 21.55 20.55 21.05 6.8M
2025-03-28 22.10 22.15 21.50 21.70 3.4M
2025-03-27 21.80 22.20 21.35 22.10 3.4M
2025-03-26 22.35 22.35 21.70 21.85 3.8M
2025-03-25 22.40 22.60 21.80 22.15 4.5M
2025-03-24 22.15 22.35 21.75 22.30 5.6M
2025-03-21 23.20 23.25 21.90 22.10 10.4M
2025-03-20 23.85 23.85 22.90 23.05 6.7M
2025-03-19 23.60 23.95 23.25 23.95 6.4M
2025-03-18 23.85 24.10 23.50 23.75 8.8M
2025-03-17 22.70 24.15 22.65 23.40 12.8M
2025-03-14 22.35 22.85 21.95 22.70 8.5M
2025-03-13 22.30 22.45 21.75 22.10 7.5M
2025-03-12 22.70 22.95 21.75 22.15 9.0M
2025-03-11 22.40 22.55 22.00 22.40 11.9M
2025-03-10 23.55 24.00 22.65 23.00 7.8M
2025-03-07 23.75 24.55 23.15 23.55 13.3M
2025-03-06 23.50 23.85 22.85 23.55 13.3M
2025-03-05 23.10 23.30 22.30 23.10 7.8M
2025-03-04 22.90 23.10 22.25 22.75 12.1M
2025-03-03 22.00 24.00 22.00 23.40 24.4M
2025-02-28 23.50 23.90 21.60 21.85 20.5M
2025-02-27 22.85 24.20 22.40 23.55 23.0M
2025-02-26 22.15 22.70 21.90 22.60 8.6M
2025-02-25 21.55 22.65 21.55 21.90 6.8M
2025-02-24 22.65 22.85 21.70 22.00 7.6M
2025-02-21 22.00 22.30 21.60 22.15 8.1M
2025-02-20 22.25 22.60 21.75 21.80 5.3M
2025-02-19 22.30 22.75 21.95 22.45 6.8M
2025-02-18 22.00 22.90 21.75 22.20 14.9M
2025-02-17 21.90 22.40 21.35 21.55 7.9M
2025-02-14 21.50 21.90 21.00 21.65 8.3M
2025-02-13 21.90 22.00 20.70 20.90 7.8M
2025-02-12 20.45 22.10 20.40 21.55 12.2M
2025-02-11 21.45 21.45 20.40 20.50 4.7M
2025-02-10 20.80 21.30 20.80 21.15 4.4M
2025-02-07 20.55 21.25 20.40 20.80 7.9M
2025-02-06 19.64 20.70 19.36 20.40 7.1M
2025-02-05 19.50 19.94 19.50 19.64 3.4M
2025-02-04 19.50 19.68 19.18 19.50 2.1M
2025-02-03 19.18 19.38 18.14 19.22 3.0M
2025-01-28 20.20 20.20 19.24 19.32 2.7M
2025-01-27 20.05 20.80 20.05 20.25 3.6M
2025-01-24 20.10 20.60 19.88 20.45 4.1M
2025-01-23 20.50 20.80 20.10 20.30 2.5M
2025-01-22 21.00 21.05 20.10 20.50 4.8M
2025-01-21 21.40 21.65 20.80 20.90 4.9M
2025-01-20 21.25 21.70 21.20 21.40 4.3M
2025-01-17 21.10 21.75 21.10 21.20 5.9M
2025-01-16 20.90 21.50 20.85 21.00 5.1M
2025-01-15 20.60 21.10 20.10 20.75 5.3M
2025-01-14 20.60 20.85 20.40 20.60 4.1M
2025-01-13 19.70 20.75 19.56 20.35 4.1M
2025-01-10 20.40 20.70 19.82 19.90 3.8M
2025-01-09 20.40 20.80 20.35 20.50 2.6M
2025-01-08 20.75 20.75 20.05 20.50 3.7M
2025-01-07 20.00 20.85 19.92 20.75 6.1M
2025-01-06 19.88 20.35 19.76 20.00 5.1M
2025-01-03 19.96 20.05 19.24 19.38 5.1M
2025-01-02 20.10 20.25 19.42 19.96 5.2M