赣锋锂业

1772
🏛️ 德国 →
4.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.79 10.43 9.65 10.36 0.0M
2021-12-29 9.88 10.01 9.61 9.96 0.0M
2021-12-28 9.80 9.87 9.26 9.61 0.0M
2021-12-27 9.55 9.64 9.36 9.55 0.0M
2021-12-23 9.61 9.61 9.45 9.50 0.0M
2021-12-22 9.60 9.80 9.51 9.80 0.0M
2021-12-21 9.24 9.62 9.21 9.57 0.0M
2021-12-20 9.34 9.35 9.11 9.15 0.0M
2021-12-17 10.44 10.62 10.33 10.51 0.0M
2021-12-16 10.85 11.00 10.52 10.52 0.0M
2021-12-15 10.73 10.73 10.43 10.60 0.0M
2021-12-14 10.88 11.09 10.79 10.79 0.0M
2021-12-13 11.43 11.45 11.04 11.28 0.0M
2021-12-10 11.19 11.30 11.07 11.20 0.0M
2021-12-09 11.09 11.34 11.09 11.31 0.0M
2021-12-08 10.94 11.13 10.94 11.13 0.0M
2021-12-07 10.45 11.05 10.39 10.81 0.0M
2021-12-06 10.99 11.04 10.65 11.03 0.0M
2021-12-03 11.52 11.83 11.24 11.43 0.0M
2021-12-02 11.85 11.86 11.61 11.66 0.0M
2021-12-01 11.86 12.17 11.75 11.75 0.0M
2021-11-30 12.23 12.28 11.76 11.90 0.0M
2021-11-29 11.91 11.91 11.54 11.79 0.0M
2021-11-26 12.01 12.01 11.18 11.18 0.0M
2021-11-25 12.23 12.23 11.88 11.88 0.0M
2021-11-24 11.91 12.19 11.89 12.07 0.0M
2021-11-23 11.79 11.98 11.64 11.84 0.0M
2021-11-22 12.30 12.41 12.13 12.35 0.0M
2021-11-19 11.59 11.94 11.08 11.78 0.0M
2021-11-18 11.91 11.91 11.43 11.60 0.0M
2021-11-17 11.80 11.99 11.61 11.77 0.0M
2021-11-16 11.15 11.51 11.11 11.51 0.0M
2021-11-15 11.16 11.25 10.97 11.21 0.0M
2021-11-12 11.33 11.55 11.28 11.55 0.0M
2021-11-11 11.47 11.54 11.29 11.54 0.0M
2021-11-10 11.29 11.58 11.16 11.50 0.0M
2021-11-09 11.96 12.15 11.80 12.12 0.0M
2021-11-08 12.18 12.59 12.04 12.42 0.0M
2021-11-05 11.96 12.10 11.74 11.92 0.0M
2021-11-04 11.66 11.93 11.48 11.93 0.0M
2021-11-03 11.48 12.00 11.36 11.85 0.1M
2021-11-02 11.82 12.13 11.63 12.13 0.0M
2021-11-01 11.59 12.82 11.30 12.82 0.1M
2021-10-29 11.65 11.98 11.43 11.98 0.0M
2021-10-28 11.94 11.94 11.50 11.71 0.0M
2021-10-27 12.34 12.34 12.08 12.21 0.0M
2021-10-26 12.49 12.51 12.08 12.32 0.0M
2021-10-25 11.99 12.38 11.97 12.32 0.0M
2021-10-22 11.93 12.11 11.71 11.93 0.0M
2021-10-21 11.61 11.78 11.55 11.60 0.0M
2021-10-20 12.05 12.13 11.90 12.11 0.0M
2021-10-19 11.70 12.27 11.70 11.91 0.0M
2021-10-18 11.32 11.71 11.26 11.58 0.0M
2021-10-15 11.10 11.34 10.93 11.12 0.0M
2021-10-14 10.84 11.15 10.72 11.07 0.0M
2021-10-13 10.64 10.85 10.53 10.85 0.0M
2021-10-12 10.32 10.78 10.15 10.74 0.0M
2021-10-11 10.79 11.13 10.56 11.13 0.0M
2021-10-08 11.07 11.57 10.93 11.57 0.0M
2021-10-07 11.45 11.95 11.45 11.76 0.0M
2021-10-06 11.25 11.30 11.01 11.23 0.0M
2021-10-05 11.36 11.53 11.25 11.33 0.0M
2021-10-04 10.76 10.83 10.48 10.50 0.0M
2021-10-01 10.96 11.48 10.81 11.18 0.0M
2021-09-30 10.90 11.25 10.79 11.21 0.0M
2021-09-29 10.31 11.07 10.17 10.36 0.0M
2021-09-28 10.70 10.73 10.52 10.64 0.0M
2021-09-27 10.76 10.86 10.46 10.73 0.0M
2021-09-24 11.07 11.13 10.59 11.13 0.0M
2021-09-23 11.59 11.59 11.24 11.26 0.0M
2021-09-22 11.21 11.47 10.57 11.47 0.0M
2021-09-21 11.00 11.51 10.64 11.00 0.0M
2021-09-20 11.10 11.56 10.74 10.97 0.0M
2021-09-17 11.30 11.59 11.26 11.48 0.0M
2021-09-16 11.39 11.58 10.94 11.58 0.1M
2021-09-15 12.28 12.40 12.06 12.06 0.0M
2021-09-14 11.79 11.97 11.68 11.97 0.0M
2021-09-13 11.93 12.14 11.61 12.08 0.0M
2021-09-10 12.39 12.54 12.23 12.54 0.0M
2021-09-09 12.36 12.71 12.29 12.68 0.0M
2021-09-08 12.40 12.45 12.21 12.29 0.0M
2021-09-07 12.84 12.94 12.60 12.86 0.0M
2021-09-06 12.70 13.19 12.51 13.11 0.0M
2021-09-03 12.48 12.64 12.06 12.27 0.0M
2021-09-02 12.88 13.17 12.79 13.17 0.0M
2021-09-01 13.26 13.59 13.03 13.36 0.0M
2021-08-31 13.43 13.85 13.43 13.85 0.0M
2021-08-30 13.27 13.54 13.10 13.43 0.0M
2021-08-27 12.49 12.71 12.34 12.64 0.0M
2021-08-26 12.26 12.26 11.86 11.97 0.0M
2021-08-25 12.46 12.53 12.09 12.28 0.0M
2021-08-24 12.66 12.89 12.36 12.61 0.0M
2021-08-23 12.37 12.57 12.15 12.57 0.0M
2021-08-20 11.52 11.73 11.36 11.68 0.0M
2021-08-19 12.07 12.16 11.47 11.76 0.0M
2021-08-18 11.47 12.00 11.43 11.79 0.0M
2021-08-17 11.31 11.33 10.80 11.33 0.0M
2021-08-16 11.88 11.88 11.28 11.73 0.0M
2021-08-13 12.56 12.75 12.50 12.75 0.0M
2021-08-12 12.39 12.75 12.39 12.69 0.0M
2021-08-11 12.59 12.86 12.29 12.69 0.1M
2021-08-10 12.48 12.73 12.07 12.60 0.0M
2021-08-09 12.71 12.78 12.50 12.75 0.0M
2021-08-06 13.31 13.42 12.96 13.23 0.0M
2021-08-05 13.19 13.48 12.91 13.48 0.0M
2021-08-04 13.14 13.75 13.04 13.29 0.0M
2021-08-03 12.57 12.81 12.15 12.81 0.0M
2021-08-02 12.81 13.54 12.81 13.33 0.0M
2021-07-30 12.81 13.07 12.62 13.05 0.0M
2021-07-29 12.87 13.23 12.79 12.90 0.0M
2021-07-28 11.97 12.33 11.36 12.29 0.0M
2021-07-27 12.11 12.28 11.44 11.75 0.0M
2021-07-26 12.83 12.98 12.50 12.57 0.0M
2021-07-23 12.86 12.93 12.15 12.50 0.1M
2021-07-22 13.42 14.50 13.42 13.93 0.1M
2021-07-21 13.22 13.24 12.59 13.17 0.0M
2021-07-20 11.19 11.71 11.19 11.71 0.0M
2021-07-19 11.60 11.81 11.33 11.44 0.0M
2021-07-16 11.43 11.57 11.15 11.45 0.0M
2021-07-15 11.36 11.57 11.12 11.12 0.0M
2021-07-14 10.92 11.22 10.57 11.00 0.0M
2021-07-13 11.28 11.32 10.98 11.24 0.0M
2021-07-12 10.74 11.28 10.74 11.28 0.0M
2021-07-09 10.25 10.45 10.18 10.33 0.0M
2021-07-08 10.15 10.15 9.55 9.58 0.0M
2021-07-07 9.96 10.34 9.96 10.26 0.0M
2021-07-06 9.26 9.64 9.15 9.44 0.0M
2021-07-05 9.22 9.61 9.22 9.60 0.0M
2021-07-02 8.71 8.75 8.58 8.75 0.0M
2021-07-01 8.86 8.98 8.83 8.83 0.0M
2021-06-30 8.96 8.97 8.78 8.82 0.0M
2021-06-29 8.54 8.91 8.54 8.88 0.0M
2021-06-28 8.64 8.73 8.45 8.69 0.0M
2021-06-25 8.74 8.93 8.72 8.93 0.0M
2021-06-24 8.45 8.86 8.45 8.79 0.0M
2021-06-23 8.93 8.93 8.67 8.93 0.0M
2021-06-22 8.36 8.36 8.06 8.23 0.0M
2021-06-21 8.26 8.36 8.11 8.22 0.0M
2021-06-18 8.39 8.44 8.25 8.39 0.0M
2021-06-17 8.22 8.23 7.98 8.07 0.0M
2021-06-16 7.80 7.93 7.79 7.93 0.0M
2021-06-15 8.22 8.35 8.06 8.06 0.0M
2021-06-14 8.58 8.65 8.35 8.58 0.0M
2021-06-11 8.47 8.59 8.31 8.37 0.0M
2021-06-10 8.00 8.06 7.50 7.54 0.0M
2021-06-09 8.15 8.26 8.03 8.03 0.0M
2021-06-08 8.13 8.28 8.13 8.28 0.0M
2021-06-07 8.61 8.77 8.41 8.41 0.0M
2021-06-04 8.93 8.93 8.56 8.85 0.0M
2021-06-03 8.72 9.13 8.72 8.99 0.0M
2021-06-02 8.82 9.13 8.82 9.00 0.0M
2021-06-01 8.71 8.81 8.40 8.57 0.0M
2021-05-31 8.40 8.88 8.36 8.88 0.0M
2021-05-28 7.81 8.07 7.77 7.86 0.0M
2021-05-27 7.40 7.71 7.40 7.68 0.0M
2021-05-26 7.38 7.51 7.32 7.50 0.0M
2021-05-25 7.54 7.54 7.31 7.31 0.0M
2021-05-24 7.38 7.53 7.18 7.42 0.0M
2021-05-21 7.38 7.43 7.26 7.26 0.0M
2021-05-20 7.31 7.40 7.07 7.07 0.0M
2021-05-19 7.07 7.07 7.03 7.04 0.0M
2021-05-18 7.13 7.14 6.87 6.93 0.0M
2021-05-17 6.87 7.04 6.74 6.74 0.0M
2021-05-14 6.65 6.66 6.36 6.57 0.0M
2021-05-13 6.63 6.88 6.50 6.63 0.0M
2021-05-12 7.18 7.18 6.94 7.08 0.0M
2021-05-11 7.10 7.11 6.67 7.02 0.0M
2021-05-10 7.53 7.61 7.29 7.43 0.0M
2021-05-07 7.50 7.50 7.18 7.32 0.0M
2021-05-06 7.54 7.64 7.36 7.36 0.0M
2021-05-05 7.51 7.74 7.47 7.50 0.0M
2021-05-04 7.69 7.71 7.48 7.48 0.0M
2021-05-03 7.57 7.57 7.39 7.39 0.0M
2021-04-30 7.83 8.04 7.83 7.83 0.0M
2021-04-29 7.70 7.96 7.70 7.72 0.0M
2021-04-28 7.46 7.71 7.35 7.71 0.0M
2021-04-27 7.21 7.49 7.20 7.49 0.0M
2021-04-26 7.41 7.56 7.26 7.56 0.0M
2021-04-23 7.61 7.68 7.40 7.45 0.0M
2021-04-22 7.50 7.55 7.29 7.48 0.0M
2021-04-21 7.33 7.45 7.25 7.45 0.0M
2021-04-20 7.57 7.57 7.29 7.29 0.0M
2021-04-19 8.21 8.26 7.55 7.76 0.0M
2021-04-16 7.63 7.66 7.45 7.66 0.0M
2021-04-15 7.85 7.85 7.59 7.79 0.0M
2021-04-14 7.54 7.85 7.40 7.68 0.0M
2021-04-13 7.00 7.25 7.00 7.15 0.0M
2021-04-12 7.12 7.31 7.00 7.31 0.0M
2021-04-09 7.58 7.75 7.50 7.68 0.0M
2021-04-08 7.67 7.76 7.38 7.76 0.0M
2021-04-07 7.75 8.00 7.72 8.00 0.0M
2021-04-06 7.93 8.01 7.75 8.00 0.0M
2021-04-01 7.76 8.00 7.75 8.00 0.0M
2021-03-31 7.46 7.63 7.31 7.63 0.0M
2021-03-30 7.50 7.84 7.50 7.59 0.0M
2021-03-29 7.57 7.61 7.08 7.36 0.0M
2021-03-26 7.69 7.80 7.46 7.69 0.0M
2021-03-25 7.09 7.21 6.78 7.21 0.0M
2021-03-24 7.10 7.19 6.94 6.97 0.0M
2021-03-23 7.41 7.59 7.31 7.40 0.0M
2021-03-22 7.76 7.91 7.61 7.91 0.0M
2021-03-19 7.67 8.00 7.56 8.00 0.0M
2021-03-18 8.04 8.14 7.81 7.99 0.0M
2021-03-17 7.79 8.00 7.79 7.91 0.0M
2021-03-16 7.64 7.94 7.53 7.93 0.0M
2021-03-15 7.70 8.10 7.53 7.79 0.0M
2021-03-12 7.86 7.93 7.61 7.93 0.0M
2021-03-11 7.81 8.26 7.67 8.26 0.0M
2021-03-10 7.43 7.91 7.29 7.60 0.0M
2021-03-09 6.71 7.41 6.59 7.41 0.0M
2021-03-08 6.69 7.00 6.34 6.84 0.1M
2021-03-05 7.60 7.86 7.23 7.79 0.0M
2021-03-04 7.51 7.99 7.40 7.79 0.1M
2021-03-03 8.51 8.53 8.33 8.33 0.0M
2021-03-02 8.11 8.41 7.87 8.39 0.0M
2021-03-01 8.31 9.43 8.31 8.99 0.1M
2021-02-26 7.56 7.86 7.30 7.86 0.1M
2021-02-25 8.47 8.60 8.14 8.24 0.1M
2021-02-24 8.49 8.93 8.34 8.93 0.0M
2021-02-23 8.96 9.10 7.14 8.99 0.2M
2021-02-22 10.01 10.20 9.84 9.90 0.0M
2021-02-19 10.00 10.57 9.80 10.57 0.0M
2021-02-18 10.47 10.60 10.01 10.36 0.1M
2021-02-17 11.14 11.46 11.09 11.34 0.0M
2021-02-16 10.99 11.23 10.47 10.89 0.1M
2021-02-15 9.57 9.80 9.43 9.80 0.0M
2021-02-12 9.57 9.76 8.94 9.57 0.0M
2021-02-11 9.74 9.80 9.59 9.59 0.0M
2021-02-10 9.66 9.81 9.51 9.73 0.0M
2021-02-09 9.77 9.77 9.31 9.36 0.0M
2021-02-08 9.21 9.64 8.90 9.64 0.0M
2021-02-05 8.47 8.83 8.29 8.57 0.0M
2021-02-04 9.31 9.89 9.06 9.61 0.0M
2021-02-03 9.71 9.96 9.49 9.70 0.0M
2021-02-02 9.54 9.56 9.19 9.56 0.0M
2021-02-01 8.49 9.01 8.49 8.84 0.0M
2021-01-29 8.57 8.59 7.71 8.21 0.1M
2021-01-28 9.04 9.27 8.37 9.09 0.1M
2021-01-27 9.94 9.96 9.41 9.77 0.0M
2021-01-26 10.24 10.47 10.04 10.29 0.0M
2021-01-25 10.20 10.71 9.91 10.57 0.0M
2021-01-22 9.84 9.99 9.61 9.99 0.0M
2021-01-21 9.06 9.26 8.91 9.17 0.0M
2021-01-20 8.54 8.99 8.53 8.99 0.0M
2021-01-19 8.00 8.40 7.87 8.40 0.1M
2021-01-18 8.63 8.89 8.47 8.87 0.0M
2021-01-15 8.57 8.77 8.33 8.43 0.0M
2021-01-14 8.09 8.71 7.94 8.71 0.0M
2021-01-13 8.46 8.93 8.23 8.86 0.0M
2021-01-12 8.54 9.11 8.54 9.00 0.0M
2021-01-11 8.11 8.57 8.10 8.56 0.0M
2021-01-08 8.06 8.33 7.87 7.99 0.0M
2021-01-07 8.11 8.56 7.94 8.49 0.0M
2021-01-06 7.93 8.36 7.69 7.94 0.0M
2021-01-05 8.06 8.79 7.83 8.13 0.0M
2021-01-04 7.96 8.11 7.56 8.11 0.1M