赣锋锂业

002460
🏛️ 中国 →
58.50
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
09:30 52.95 53.19 51.48 51.48 27,935.2K
09:35 51.50 52.36 51.48 52.19 8,922.8K
09:40 52.21 52.27 51.79 52.06 6,562.5K
09:45 51.96 52.32 51.91 52.00 4,854.3K
09:50 51.99 52.00 51.78 51.90 3,262.8K
09:55 51.89 51.91 51.63 51.74 3,264.2K
10:00 51.74 51.91 51.56 51.81 3,638.6K
10:05 51.80 52.00 51.80 51.81 2,183.2K
10:10 51.80 52.03 51.71 51.78 2,674.0K
10:15 51.73 52.02 51.72 51.92 2,463.0K
10:20 51.91 51.99 51.78 51.96 1,768.4K
10:25 51.97 52.09 51.87 51.89 1,859.3K
10:30 51.88 51.95 51.66 51.66 1,906.9K
10:35 51.68 51.76 51.36 51.49 5,173.4K
10:40 51.50 51.50 51.27 51.39 3,494.1K
10:45 51.39 51.43 51.19 51.32 2,204.5K
10:50 51.32 51.51 51.31 51.51 1,526.3K
10:55 51.51 51.62 51.48 51.50 1,138.2K
11:00 51.49 51.60 51.39 51.40 1,104.0K
11:05 51.39 51.51 51.23 51.24 1,218.8K
11:10 51.15 51.44 51.06 51.29 2,315.4K
11:15 51.26 51.44 51.19 51.20 1,092.3K
11:20 51.22 51.25 51.13 51.23 986.3K
11:25 51.23 51.36 51.23 51.34 745.5K
11:30 51.35 51.35 51.35 51.35 8.5K
13:00 51.34 51.37 51.23 51.31 1,271.8K
13:05 51.33 51.53 51.32 51.50 1,278.0K
13:10 51.50 51.55 51.40 51.55 851.8K
13:15 51.55 51.69 51.41 51.55 1,312.1K
13:20 51.58 51.86 51.52 51.80 1,289.4K
13:25 51.80 51.80 51.65 51.71 974.8K
13:30 51.70 51.84 51.67 51.78 917.7K
13:35 51.78 52.07 51.78 52.07 1,833.6K
13:40 52.08 52.08 51.68 51.74 1,946.5K
13:45 51.74 51.88 51.74 51.83 824.4K
13:50 51.83 51.84 51.76 51.83 678.4K
13:55 51.85 51.92 51.67 51.71 1,018.4K
14:00 51.70 51.73 51.58 51.59 921.7K
14:05 51.59 51.79 51.41 51.79 1,146.8K
14:10 51.79 51.79 51.64 51.73 791.4K
14:15 51.72 51.80 51.69 51.74 679.5K
14:20 51.75 51.92 51.75 51.91 861.9K
14:25 51.92 52.08 51.91 52.08 1,219.7K
14:30 52.09 52.57 52.08 52.55 2,638.1K
14:35 52.58 52.65 52.28 52.28 2,539.7K
14:40 52.31 52.42 52.19 52.31 1,944.4K
14:45 52.30 52.36 52.28 52.30 1,871.2K
14:50 52.30 52.45 52.11 52.43 2,917.6K
14:55 52.39 52.53 52.30 52.53 1,754.6K
15:40 52.54 52.54 52.54 52.54 1,937.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 55.00 58.98 55.00 58.50 119.0M
2025-09-26 55.51 56.41 54.20 54.25 92.9M
2025-09-25 55.50 58.88 55.21 55.73 127.2M
2025-09-24 52.60 57.13 51.82 54.92 121.4M
2025-09-23 52.50 54.88 51.60 53.14 120.8M
2025-09-22 53.00 53.35 51.00 52.54 127.7M
2025-09-19 48.75 52.82 48.60 52.82 152.4M
2025-09-18 49.64 50.11 47.20 48.02 98.3M
2025-09-17 47.90 51.15 47.20 49.95 95.1M
2025-09-16 48.68 49.40 47.42 48.30 70.0M
2025-09-15 47.00 50.14 47.00 48.66 105.3M
2025-09-12 47.51 47.79 46.28 46.57 79.9M
2025-09-11 46.58 47.99 45.97 47.25 86.0M
2025-09-10 46.45 48.48 46.45 47.05 118.2M
2025-09-09 47.50 51.03 47.31 48.90 157.7M
2025-09-08 46.48 48.83 45.20 48.65 173.9M
2025-09-05 40.55 44.61 40.02 44.61 134.6M
2025-09-04 40.01 41.75 39.33 40.55 86.8M
2025-09-03 40.04 41.48 39.62 40.03 62.0M
2025-09-02 40.71 41.18 39.50 39.90 51.7M
2025-09-01 40.38 40.88 39.74 40.67 66.3M
2025-08-29 38.39 40.50 38.39 39.92 73.6M
2025-08-28 38.00 38.57 37.20 38.39 48.2M
2025-08-27 39.39 40.15 38.00 38.21 59.7M
2025-08-26 39.03 39.58 38.52 39.11 43.2M
2025-08-25 38.59 39.70 38.59 39.26 54.0M
2025-08-22 38.00 38.65 37.95 38.30 30.5M
2025-08-21 38.37 38.85 38.03 38.17 28.2M
2025-08-20 38.13 38.93 37.96 38.59 37.5M
2025-08-19 39.01 39.57 38.77 38.95 30.0M
2025-08-18 39.78 40.31 39.10 39.34 48.8M
2025-08-15 37.75 38.93 37.71 38.76 37.9M
2025-08-14 38.88 39.15 37.77 37.92 43.6M
2025-08-13 39.36 39.66 38.69 38.93 54.6M
2025-08-12 40.00 41.04 38.66 39.45 102.6M
2025-08-11 39.00 40.51 38.08 40.51 101.9M
2025-08-08 36.43 37.29 36.00 36.83 47.8M
2025-08-07 36.13 36.52 35.16 36.46 50.7M
2025-08-06 35.85 35.99 35.63 35.97 21.4M
2025-08-05 36.09 36.18 35.73 35.90 18.7M
2025-08-04 36.01 36.16 35.36 35.91 26.7M
2025-08-01 36.10 36.58 35.81 36.18 26.9M
2025-07-31 36.94 37.04 35.80 36.00 43.6M
2025-07-30 38.40 38.62 37.01 37.36 37.6M
2025-07-29 37.96 38.60 37.80 38.12 32.6M
2025-07-28 38.30 39.07 37.71 38.28 55.2M
2025-07-25 39.69 40.33 39.01 39.43 77.0M
2025-07-24 36.04 39.98 36.02 39.40 97.2M
2025-07-23 37.15 37.94 36.40 36.48 58.4M
2025-07-22 36.17 37.04 35.87 36.78 41.7M
2025-07-21 36.10 36.35 35.78 36.18 28.7M
2025-07-18 35.13 36.30 35.13 35.95 47.4M
2025-07-17 33.98 35.18 33.74 34.96 34.7M
2025-07-16 34.40 34.46 33.80 33.96 20.2M
2025-07-15 34.82 35.30 34.01 34.48 34.1M
2025-07-14 35.20 36.29 35.20 35.39 42.6M
2025-07-11 34.81 35.28 34.40 34.47 29.7M
2025-07-10 34.35 34.79 34.19 34.63 17.2M
2025-07-09 35.01 35.19 34.45 34.53 19.5M
2025-07-08 34.26 35.38 34.26 35.01 29.8M
2025-07-07 34.20 34.59 33.92 34.24 16.6M
2025-07-04 34.81 34.99 34.26 34.33 28.8M
2025-07-03 34.69 35.63 34.29 35.12 48.0M
2025-07-02 33.55 34.85 33.23 34.53 47.9M
2025-07-01 33.56 33.64 32.91 33.56 24.6M
2025-06-30 34.15 34.29 33.51 33.77 27.4M
2025-06-27 33.99 34.93 33.91 34.15 44.5M
2025-06-26 32.97 34.96 32.86 33.50 56.4M
2025-06-25 32.80 33.15 32.56 32.97 33.9M
2025-06-24 31.60 32.97 31.52 32.70 41.3M
2025-06-23 30.40 31.53 30.28 31.52 24.6M
2025-06-20 31.00 31.63 30.60 30.60 18.7M
2025-06-19 31.05 32.10 30.92 31.12 23.1M
2025-06-18 31.33 31.50 30.78 31.14 12.1M
2025-06-17 31.20 31.74 31.04 31.27 14.6M
2025-06-16 31.20 31.30 30.93 31.15 12.0M
2025-06-13 31.67 32.08 31.31 31.42 16.8M
2025-06-12 31.73 32.00 31.53 31.90 15.7M
2025-06-11 31.15 32.30 31.07 31.88 28.8M
2025-06-10 31.43 31.76 30.90 31.15 14.9M
2025-06-09 31.30 31.66 31.10 31.42 13.3M
2025-06-06 31.27 31.50 31.11 31.19 10.2M
2025-06-05 31.10 31.40 30.92 31.24 12.1M
2025-06-04 30.28 31.22 30.19 31.22 26.2M
2025-06-03 29.96 30.47 29.91 30.13 10.8M
2025-05-30 30.55 30.55 30.13 30.18 9.5M
2025-05-29 30.02 30.65 29.99 30.60 12.4M
2025-05-28 30.70 30.80 30.10 30.16 13.6M
2025-05-27 30.57 31.50 30.51 30.87 14.7M
2025-05-26 31.00 31.40 30.51 30.59 17.1M
2025-05-23 31.27 32.40 31.21 31.43 27.7M
2025-05-22 31.31 32.15 31.23 31.40 16.5M
2025-05-21 31.05 31.91 30.91 31.53 24.6M
2025-05-20 30.93 31.15 30.68 31.05 9.8M
2025-05-19 30.78 30.89 30.47 30.89 9.9M
2025-05-16 31.00 31.31 30.92 30.98 11.0M
2025-05-15 32.00 32.00 31.18 31.19 16.4M
2025-05-14 31.70 32.29 31.57 32.15 21.1M
2025-05-13 31.61 32.20 31.45 31.73 21.4M
2025-05-12 31.15 31.58 30.90 31.58 23.1M
2025-05-09 31.00 31.06 30.53 30.67 10.1M
2025-05-08 30.49 31.30 30.38 30.98 15.9M
2025-05-07 31.02 31.24 30.40 30.62 14.7M
2025-05-06 29.96 30.72 29.96 30.72 17.2M
2025-04-30 29.86 30.22 29.73 29.95 15.0M
2025-04-29 29.90 30.28 29.81 30.18 9.5M
2025-04-28 30.28 30.28 29.83 29.97 12.5M
2025-04-25 30.51 30.71 30.20 30.31 18.2M
2025-04-24 30.98 31.71 30.64 30.73 34.7M
2025-04-23 30.45 30.68 29.96 30.34 14.3M
2025-04-22 30.71 30.85 30.36 30.37 12.6M
2025-04-21 30.53 30.90 30.37 30.89 9.1M
2025-04-18 30.44 30.73 30.00 30.67 9.0M
2025-04-17 30.40 30.79 30.34 30.44 8.3M
2025-04-16 31.08 31.15 30.26 30.67 13.2M
2025-04-15 31.27 31.49 31.05 31.10 10.0M
2025-04-14 31.25 31.48 31.05 31.20 14.7M
2025-04-11 30.45 31.07 30.37 30.80 17.1M
2025-04-10 31.11 31.35 30.66 30.82 21.8M
2025-04-09 28.75 30.03 28.00 29.91 25.3M
2025-04-08 29.54 30.58 28.89 29.50 28.7M
2025-04-07 30.56 31.89 30.33 30.33 25.9M
2025-04-03 33.67 34.06 33.51 33.70 9.5M
2025-04-02 34.00 34.15 33.76 33.94 9.9M
2025-04-01 33.83 34.20 33.72 34.00 11.6M
2025-03-31 33.80 34.17 33.31 33.83 14.8M
2025-03-28 34.56 34.74 33.88 33.92 13.7M
2025-03-27 34.60 34.94 34.20 34.56 12.3M
2025-03-26 34.90 35.06 34.72 34.86 10.5M
2025-03-25 34.81 35.12 34.55 34.90 12.6M
2025-03-24 34.77 34.88 34.23 34.80 16.2M
2025-03-21 35.73 35.91 34.65 34.75 24.5M
2025-03-20 36.01 36.21 35.75 35.79 20.4M
2025-03-19 36.70 36.79 36.22 36.41 19.3M
2025-03-18 37.33 37.45 36.71 36.92 22.5M
2025-03-17 36.88 37.48 36.51 37.15 27.5M
2025-03-14 36.30 36.80 36.19 36.73 26.3M
2025-03-13 36.15 36.55 35.90 36.10 20.6M
2025-03-12 36.52 36.74 36.12 36.20 18.3M
2025-03-11 36.06 36.49 35.85 36.49 21.2M
2025-03-10 36.91 37.25 36.36 36.61 25.8M
2025-03-07 37.60 38.26 36.74 36.91 38.2M
2025-03-06 37.25 37.65 36.81 37.50 36.6M
2025-03-05 37.60 37.99 36.62 36.94 32.8M
2025-03-04 38.00 38.00 37.00 37.61 47.9M
2025-03-03 36.85 38.88 36.82 38.60 79.7M
2025-02-28 37.00 37.52 36.09 36.38 56.7M
2025-02-27 35.91 37.32 35.70 36.89 56.8M
2025-02-26 35.36 36.09 35.35 35.91 27.8M
2025-02-25 35.15 36.46 35.02 35.49 34.2M
2025-02-24 35.81 36.10 35.18 35.50 28.8M
2025-02-21 35.37 36.03 35.30 35.81 32.7M
2025-02-20 35.52 36.04 35.12 35.37 20.4M
2025-02-19 35.30 35.75 34.88 35.69 24.5M
2025-02-18 35.80 36.37 35.20 35.38 35.0M
2025-02-17 36.02 36.10 35.18 35.41 26.5M
2025-02-14 36.28 36.93 35.88 36.01 27.2M
2025-02-13 36.06 37.06 35.67 35.73 32.8M
2025-02-12 34.36 37.40 34.25 36.22 46.5M
2025-02-11 35.78 35.78 34.43 34.50 29.4M
2025-02-10 35.10 35.98 34.90 35.88 33.8M
2025-02-07 34.48 35.52 34.40 35.10 32.2M
2025-02-06 32.95 34.93 32.46 34.66 35.7M
2025-02-05 32.95 33.40 32.68 33.00 18.5M
2025-01-27 33.53 34.34 33.07 33.08 21.1M
2025-01-24 33.55 33.76 33.24 33.60 18.6M
2025-01-23 34.20 34.63 33.59 33.60 18.0M
2025-01-22 34.41 34.41 33.52 33.79 18.2M
2025-01-21 35.78 35.78 34.50 34.63 20.3M
2025-01-20 35.55 35.91 35.31 35.48 21.5M
2025-01-17 35.14 36.39 35.14 35.54 28.4M
2025-01-16 35.00 35.76 34.65 35.06 23.5M
2025-01-15 34.80 35.55 34.22 34.87 29.5M
2025-01-14 34.34 35.11 34.10 35.00 29.5M
2025-01-13 33.10 34.70 32.93 34.34 28.0M
2025-01-10 34.05 34.38 33.14 33.14 14.3M
2025-01-09 33.96 34.26 33.75 34.13 14.6M
2025-01-08 34.41 34.66 33.38 33.99 20.1M
2025-01-07 33.61 34.99 33.47 34.75 24.5M
2025-01-06 33.66 34.59 33.48 33.85 29.0M
2025-01-03 34.05 34.50 32.97 33.05 23.2M
2025-01-02 35.02 35.25 33.75 34.07 23.5M