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
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
2021-12-31 100.00 102.32 98.92 102.04 34.2M
2021-12-30 99.40 101.64 98.20 98.57 34.2M
2021-12-29 100.71 104.06 100.19 100.19 44.5M
2021-12-28 95.00 100.71 95.00 100.27 52.6M
2021-12-27 94.08 97.21 93.57 95.01 29.3M
2021-12-24 99.04 99.64 92.86 94.08 44.7M
2021-12-23 100.51 101.28 98.21 98.92 22.2M
2021-12-22 99.93 100.90 99.24 99.29 24.6M
2021-12-21 98.57 99.86 96.79 98.68 31.0M
2021-12-20 106.79 106.86 97.56 98.41 68.5M
2021-12-17 108.50 108.91 107.20 107.57 19.7M
2021-12-16 108.89 109.07 107.32 109.07 22.0M
2021-12-15 111.07 112.11 107.97 108.66 37.2M
2021-12-14 113.67 114.50 110.89 111.61 27.1M
2021-12-13 114.29 115.37 113.59 114.52 27.4M
2021-12-10 110.50 115.71 109.29 114.98 53.0M
2021-12-09 110.79 112.85 110.73 111.69 24.2M
2021-12-08 108.94 112.13 108.63 111.85 34.6M
2021-12-07 113.39 113.54 107.14 108.57 45.4M
2021-12-06 112.86 113.97 111.12 112.07 28.5M
2021-12-03 115.00 115.00 111.51 114.57 29.4M
2021-12-02 118.02 118.57 114.29 115.09 35.8M
2021-12-01 119.46 120.93 115.00 116.81 44.0M
2021-11-30 118.57 122.86 118.04 119.65 60.6M
2021-11-29 113.73 119.71 113.72 116.96 40.5M
2021-11-26 115.36 120.29 115.36 117.39 53.5M
2021-11-25 115.30 117.00 113.57 115.17 22.8M
2021-11-24 114.93 117.29 114.36 114.90 25.1M
2021-11-23 119.13 119.28 115.71 116.43 33.8M
2021-11-22 113.57 119.81 113.57 118.86 52.2M
2021-11-19 114.86 115.71 111.84 113.36 41.5M
2021-11-18 114.64 120.00 111.34 116.09 64.4M
2021-11-17 110.00 115.40 110.00 115.12 57.2M
2021-11-16 108.25 109.56 107.19 107.98 28.2M
2021-11-15 112.86 112.86 107.93 109.07 38.1M
2021-11-12 114.99 115.56 112.97 113.79 25.1M
2021-11-11 114.32 115.39 113.21 114.64 34.2M
2021-11-10 121.57 122.14 113.21 116.29 66.8M
2021-11-09 126.47 127.14 122.31 123.93 39.7M
2021-11-08 116.07 126.08 116.07 125.21 64.8M
2021-11-05 115.00 121.22 113.99 116.00 50.1M
2021-11-04 115.00 116.81 113.36 114.65 36.1M
2021-11-03 119.49 120.00 111.91 114.51 56.5M
2021-11-02 121.23 123.74 117.99 121.00 58.1M
2021-11-01 119.90 121.79 115.45 115.79 36.5M
2021-10-29 120.26 120.63 116.44 119.57 30.8M
2021-10-28 123.21 126.83 116.78 118.08 47.4M
2021-10-27 122.40 124.90 121.50 123.46 30.9M
2021-10-26 124.99 128.50 122.56 123.21 44.7M
2021-10-25 117.39 122.50 116.44 122.00 38.5M
2021-10-22 122.89 124.33 119.84 119.85 27.9M
2021-10-21 123.42 123.89 120.64 122.86 26.5M
2021-10-20 121.66 126.78 121.13 122.29 36.9M
2021-10-19 122.00 124.29 120.53 123.35 32.3M
2021-10-18 115.72 123.26 115.70 122.98 49.8M
2021-10-15 112.14 117.25 109.31 116.43 57.2M
2021-10-14 114.71 118.93 113.69 117.06 36.2M
2021-10-13 109.54 115.94 109.29 115.93 38.7M
2021-10-12 112.54 113.99 107.85 109.30 30.4M
2021-10-11 113.36 114.75 108.94 112.86 28.4M
2021-10-08 119.99 120.07 111.53 112.07 36.9M
2021-09-30 112.37 117.06 110.00 116.39 42.4M
2021-09-29 113.72 115.00 107.57 109.26 47.7M
2021-09-28 116.71 117.94 113.10 114.06 29.5M
2021-09-27 120.00 122.36 112.14 116.43 51.0M
2021-09-24 122.86 124.07 118.29 120.00 34.5M
2021-09-23 123.93 126.35 121.39 123.14 31.2M
2021-09-22 120.63 124.86 120.16 121.33 29.0M
2021-09-17 125.36 125.71 116.73 122.58 63.6M
2021-09-16 139.28 139.28 126.11 126.11 74.4M
2021-09-15 133.21 142.31 131.34 140.13 68.8M
2021-09-14 134.63 134.64 125.76 129.86 44.4M
2021-09-13 136.43 138.84 131.86 135.29 35.5M
2021-09-10 133.57 137.82 131.42 136.43 38.4M
2021-09-09 134.29 137.34 128.65 133.44 38.5M
2021-09-08 131.09 137.50 130.95 132.61 36.6M
2021-09-07 134.29 137.14 130.71 134.21 39.2M
2021-09-06 128.81 135.34 124.94 134.44 48.2M
2021-09-03 135.00 137.85 125.00 128.81 59.7M
2021-09-02 137.86 142.70 135.74 138.31 45.3M
2021-09-01 159.00 160.29 141.43 141.43 69.2M
2021-08-31 150.79 160.00 147.95 157.14 57.6M
2021-08-30 141.44 154.28 141.43 154.28 73.0M
2021-08-27 132.61 143.00 131.44 140.25 53.8M
2021-08-26 133.08 137.78 132.15 134.36 32.8M
2021-08-25 135.71 137.88 129.39 134.12 42.9M
2021-08-24 132.29 141.91 132.29 136.86 54.0M
2021-08-23 130.71 134.70 125.71 132.14 55.4M
2021-08-20 125.57 131.74 124.62 128.75 48.8M
2021-08-19 118.59 130.00 116.43 126.90 59.6M
2021-08-18 117.71 122.71 115.87 119.35 49.7M
2021-08-17 116.36 119.64 113.94 115.07 42.4M
2021-08-16 122.86 124.13 116.00 117.06 55.4M
2021-08-13 126.07 133.93 124.64 125.91 46.6M
2021-08-12 125.71 129.54 122.04 128.47 39.1M
2021-08-11 128.07 130.16 124.91 127.91 37.6M
2021-08-10 129.57 134.91 121.84 126.43 57.1M
2021-08-09 132.86 133.56 126.11 129.44 48.5M
2021-08-06 139.29 141.79 132.79 136.44 59.7M
2021-08-05 131.38 134.37 127.24 131.83 47.1M
2021-08-04 125.71 136.86 123.29 135.71 71.5M
2021-08-03 130.51 133.02 121.91 125.14 64.9M
2021-08-02 145.36 147.56 127.86 134.58 79.1M
2021-07-30 140.66 145.00 133.56 139.04 54.8M
2021-07-29 133.43 138.74 130.00 136.42 53.1M
2021-07-28 122.06 132.14 121.91 127.14 52.9M
2021-07-27 136.46 140.21 126.13 126.35 65.0M
2021-07-26 135.70 140.17 130.89 140.14 57.5M
2021-07-23 140.69 143.24 132.95 135.04 68.6M
2021-07-22 138.07 142.99 137.50 142.86 67.5M
2021-07-21 124.50 132.79 123.01 132.79 50.7M
2021-07-20 116.29 122.99 115.47 120.71 43.2M
2021-07-19 120.00 126.64 114.64 119.01 72.7M
2021-07-16 117.94 126.69 115.84 117.86 53.6M
2021-07-15 116.43 121.07 114.76 119.85 65.3M
2021-07-14 117.97 119.02 112.71 114.09 58.4M
2021-07-13 119.20 121.94 115.71 121.21 54.4M
2021-07-12 111.29 119.20 110.71 119.20 70.5M
2021-07-09 102.58 111.29 101.49 108.36 72.3M
2021-07-08 101.69 107.36 101.68 102.58 72.8M
2021-07-07 96.79 102.44 93.71 101.66 67.9M
2021-07-06 97.14 101.38 92.93 97.14 93.1M
2021-07-05 88.57 94.99 88.34 94.99 91.7M
2021-07-02 84.64 88.57 83.21 86.36 50.2M
2021-07-01 86.85 88.93 84.51 85.64 39.3M
2021-06-30 84.93 87.50 84.57 86.49 30.8M
2021-06-29 88.48 88.61 84.43 85.34 37.8M
2021-06-28 88.94 91.18 86.26 87.40 46.1M
2021-06-25 85.71 90.36 84.09 89.25 50.2M
2021-06-24 88.74 89.14 84.40 85.16 38.5M
2021-06-23 85.00 89.92 83.81 88.02 57.5M
2021-06-22 86.38 86.66 82.86 84.11 31.0M
2021-06-21 85.82 88.68 84.35 85.25 41.0M
2021-06-18 82.33 87.06 81.43 85.82 48.1M
2021-06-17 79.10 82.75 79.01 81.71 36.5M
2021-06-16 86.07 86.39 78.34 79.10 60.6M
2021-06-15 91.02 91.98 85.01 87.04 42.0M
2021-06-11 87.93 89.46 85.86 88.86 41.0M
2021-06-10 85.47 88.97 84.91 88.31 41.0M
2021-06-09 86.21 86.77 84.12 85.00 33.5M
2021-06-08 90.76 92.64 83.74 85.39 60.7M
2021-06-07 91.14 92.20 89.20 90.71 32.7M
2021-06-04 89.29 93.91 88.57 92.11 43.6M
2021-06-03 92.02 93.19 88.86 90.71 39.3M
2021-06-02 92.28 95.70 91.29 93.01 47.4M
2021-06-01 92.64 95.15 89.29 91.56 47.9M
2021-05-31 86.89 92.64 86.89 92.21 65.6M
2021-05-28 83.00 87.14 82.86 84.90 54.3M
2021-05-27 82.57 83.01 81.39 82.75 28.4M
2021-05-26 82.86 84.41 81.79 82.03 35.1M
2021-05-25 83.72 84.05 81.17 82.95 47.9M
2021-05-24 81.76 85.22 81.76 84.23 45.2M
2021-05-21 82.33 83.49 80.46 82.86 44.8M
2021-05-20 80.71 83.95 80.26 81.43 58.0M
2021-05-19 76.84 83.33 76.11 81.73 61.5M
2021-05-18 77.15 79.64 76.71 77.29 46.0M
2021-05-17 72.64 78.19 72.50 76.89 51.4M
2021-05-14 72.62 74.28 71.27 73.38 38.9M
2021-05-13 72.51 73.92 71.49 72.29 37.0M
2021-05-12 73.96 75.91 72.99 74.83 36.0M
2021-05-11 77.14 77.61 72.87 74.99 54.1M
2021-05-10 76.19 79.86 75.74 79.50 59.6M
2021-05-07 78.79 79.86 75.72 76.01 58.3M
2021-05-06 77.14 78.93 74.29 77.58 72.2M
2021-04-30 72.93 79.29 72.43 78.21 82.8M
2021-04-29 72.14 75.59 70.07 73.63 73.5M
2021-04-28 68.56 72.65 67.66 70.81 49.2M
2021-04-27 69.84 70.64 67.36 68.92 38.0M
2021-04-26 73.44 74.29 69.64 69.96 52.5M
2021-04-23 70.28 74.46 70.07 72.32 47.3M
2021-04-22 71.71 71.99 69.56 70.65 33.6M
2021-04-21 70.71 71.56 69.27 70.93 42.1M
2021-04-20 72.14 74.14 71.82 72.08 56.9M
2021-04-19 67.71 74.79 67.22 74.79 75.9M
2021-04-16 69.86 70.04 66.07 67.99 41.3M
2021-04-15 70.00 70.37 68.07 70.00 50.6M
2021-04-14 64.14 69.94 63.85 69.57 64.6M
2021-04-13 63.42 64.91 62.12 63.67 32.6M
2021-04-12 68.65 69.19 62.86 63.51 62.6M
2021-04-09 69.29 72.03 68.26 69.72 40.1M
2021-04-08 69.07 69.43 67.29 69.04 37.2M
2021-04-07 71.42 71.64 68.96 70.39 38.4M
2021-04-06 70.71 71.78 69.20 69.34 40.0M
2021-04-02 67.99 69.32 66.14 68.02 38.2M
2021-04-01 68.51 68.84 66.58 68.00 38.2M
2021-03-31 70.57 71.98 65.99 67.33 49.9M
2021-03-30 68.86 71.50 68.23 71.50 32.7M
2021-03-29 71.08 71.79 69.41 69.69 34.4M
2021-03-26 66.43 72.00 66.42 71.36 55.9M
2021-03-25 63.50 66.96 62.72 66.42 37.9M
2021-03-24 66.50 67.14 63.78 64.55 33.3M
2021-03-23 68.87 68.87 65.21 66.95 40.1M
2021-03-22 68.72 70.64 67.14 69.18 30.3M
2021-03-19 70.43 70.88 67.37 69.12 46.7M
2021-03-18 72.92 74.98 72.11 72.86 38.3M
2021-03-17 68.57 73.71 67.64 73.04 55.8M
2021-03-16 70.71 71.09 65.46 68.96 44.2M
2021-03-15 69.99 74.93 68.71 70.71 51.0M
2021-03-12 71.43 72.96 70.00 70.79 41.8M
2021-03-11 68.81 72.50 67.61 70.57 48.5M
2021-03-10 67.86 70.21 67.72 68.59 60.2M
2021-03-09 65.01 68.61 61.69 65.32 64.9M
2021-03-08 70.86 71.07 63.34 64.34 58.7M
2021-03-05 66.44 71.57 66.44 70.36 60.3M
2021-03-04 74.44 74.47 69.34 69.55 61.4M
2021-03-03 73.19 78.07 71.96 77.04 46.0M
2021-03-02 75.79 77.00 71.61 73.19 41.6M
2021-03-01 72.86 76.11 71.32 74.58 50.2M
2021-02-26 72.15 73.21 69.68 70.73 68.0M
2021-02-25 80.36 81.08 75.13 77.00 52.5M
2021-02-24 86.43 88.09 78.39 78.39 69.1M
2021-02-23 89.35 91.57 85.72 87.09 50.8M
2021-02-22 94.29 98.57 92.71 93.92 58.5M
2021-02-19 94.28 94.93 88.32 92.61 50.4M
2021-02-18 101.68 103.56 93.08 97.86 73.7M
2021-02-10 93.58 96.29 90.04 95.71 44.8M
2021-02-09 89.41 93.93 87.50 93.29 50.1M
2021-02-08 82.32 87.55 80.71 86.19 51.9M
2021-02-05 88.69 90.00 79.79 79.97 73.2M
2021-02-04 92.79 94.29 86.87 88.56 51.0M
2021-02-03 93.04 97.07 91.00 93.30 49.8M
2021-02-02 87.84 93.38 85.74 93.38 53.6M
2021-02-01 87.55 89.81 83.64 86.06 49.9M
2021-01-29 94.29 94.36 83.15 85.57 67.9M
2021-01-28 94.28 97.49 91.56 92.39 41.5M
2021-01-27 98.07 99.14 91.40 97.86 51.2M
2021-01-26 100.01 102.86 95.11 98.14 49.7M
2021-01-25 98.42 106.64 97.86 100.00 74.6M
2021-01-22 90.01 99.91 89.40 99.68 70.7M
2021-01-21 89.25 93.99 87.14 91.29 57.2M
2021-01-20 92.14 94.06 88.71 90.70 51.9M
2021-01-19 95.79 98.24 87.28 89.71 65.2M
2021-01-18 90.64 98.94 88.54 96.96 49.1M
2021-01-15 86.43 94.99 84.41 93.71 57.7M
2021-01-14 87.50 91.75 84.31 87.06 54.6M
2021-01-13 98.29 102.24 89.04 90.09 81.4M
2021-01-12 87.14 98.54 84.01 98.51 66.0M
2021-01-11 92.76 97.14 87.23 90.18 74.4M
2021-01-08 91.43 91.43 81.21 88.34 67.2M
2021-01-07 86.43 91.43 84.65 90.00 54.0M
2021-01-06 85.86 88.85 82.02 86.32 48.1M
2021-01-05 80.71 85.57 77.22 84.64 53.1M
2021-01-04 74.99 79.51 73.61 79.51 52.4M