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
2022-12-30 71.99 72.08 69.51 69.51 23.1M
2022-12-29 71.60 72.85 71.28 71.29 13.4M
2022-12-28 72.00 72.59 70.46 72.12 20.9M
2022-12-27 73.52 74.23 72.75 73.63 13.3M
2022-12-26 72.02 73.69 71.78 73.43 12.7M
2022-12-23 71.50 72.78 71.00 72.06 13.2M
2022-12-22 74.90 75.00 71.99 72.20 20.1M
2022-12-21 74.53 75.40 72.90 74.36 14.7M
2022-12-20 77.06 77.43 74.44 74.70 18.7M
2022-12-19 75.52 79.50 75.46 77.06 31.3M
2022-12-16 77.08 77.45 74.35 75.90 30.2M
2022-12-15 77.01 78.68 76.33 78.22 20.4M
2022-12-14 77.66 78.50 77.03 77.42 13.3M
2022-12-13 78.66 79.79 77.97 78.00 14.0M
2022-12-12 80.15 80.15 78.50 78.50 20.7M
2022-12-09 80.35 81.70 79.60 80.71 18.4M
2022-12-08 81.18 82.50 80.35 80.40 21.3M
2022-12-07 80.16 82.93 79.88 81.39 26.6M
2022-12-06 78.50 81.65 77.81 80.69 24.8M
2022-12-05 80.81 81.33 79.10 79.61 22.1M
2022-12-02 80.95 81.50 80.02 80.60 16.8M
2022-12-01 83.50 83.52 81.15 81.17 23.8M
2022-11-30 77.85 82.33 77.81 81.00 35.5M
2022-11-29 77.07 78.63 76.55 78.06 18.7M
2022-11-28 76.11 77.18 75.50 77.07 19.7M
2022-11-25 79.76 79.79 78.24 78.28 20.1M
2022-11-24 81.23 81.85 79.80 80.43 19.6M
2022-11-23 79.70 81.11 79.16 80.45 19.6M
2022-11-22 82.30 82.52 79.88 80.20 17.6M
2022-11-21 80.00 82.31 79.25 81.80 20.2M
2022-11-18 82.02 82.79 80.29 80.29 28.8M
2022-11-17 83.00 84.19 81.38 82.80 26.3M
2022-11-16 85.00 85.28 83.24 83.52 26.2M
2022-11-15 83.25 85.98 83.16 85.79 29.4M
2022-11-14 88.02 88.88 83.99 84.76 40.5M
2022-11-11 88.71 89.70 86.90 88.00 38.4M
2022-11-10 87.11 87.93 84.63 85.65 36.1M
2022-11-09 91.79 92.43 89.11 89.19 27.8M
2022-11-08 89.60 90.55 87.87 90.33 30.6M
2022-11-07 90.68 91.67 88.60 89.37 44.0M
2022-11-04 85.48 91.00 84.20 89.86 63.7M
2022-11-03 84.40 86.50 83.89 84.70 33.2M
2022-11-02 84.91 86.75 84.55 86.12 38.0M
2022-11-01 79.04 85.76 79.04 85.76 57.6M
2022-10-31 77.00 80.99 76.79 79.02 36.0M
2022-10-28 79.26 79.29 76.38 76.64 29.6M
2022-10-27 81.11 82.17 80.36 80.50 27.6M
2022-10-26 80.51 82.28 80.10 80.57 36.3M
2022-10-25 78.00 80.00 74.87 79.98 32.4M
2022-10-24 78.97 80.60 76.78 77.65 30.1M
2022-10-21 78.80 78.80 76.81 77.30 18.4M
2022-10-20 78.00 79.50 76.78 78.45 23.2M
2022-10-19 79.22 81.37 78.69 78.74 29.3M
2022-10-18 80.58 80.96 78.84 79.20 27.6M
2022-10-17 78.80 80.32 77.66 79.20 45.2M
2022-10-14 74.61 78.08 74.22 77.30 37.4M
2022-10-13 74.82 75.21 73.02 73.43 20.7M
2022-10-12 73.96 75.55 71.85 75.55 23.0M
2022-10-11 73.73 75.00 72.61 74.11 19.0M
2022-10-10 74.80 74.95 72.20 72.25 16.9M
2022-09-30 76.30 76.75 74.80 74.84 19.3M
2022-09-29 76.50 78.30 76.20 76.76 28.8M
2022-09-28 78.21 78.51 75.00 75.02 23.9M
2022-09-27 80.01 80.38 76.37 78.96 26.1M
2022-09-26 79.05 80.95 78.76 79.28 18.0M
2022-09-23 82.00 82.43 79.02 80.26 20.8M
2022-09-22 82.83 83.55 81.51 82.11 16.5M
2022-09-21 83.06 84.22 82.67 83.08 21.4M
2022-09-20 82.33 85.80 81.80 83.90 38.5M
2022-09-19 78.04 82.53 78.00 81.18 31.6M
2022-09-16 79.80 79.80 76.44 78.03 28.1M
2022-09-15 84.20 86.28 80.65 81.08 36.0M
2022-09-14 83.00 84.99 82.66 83.42 22.2M
2022-09-13 84.88 85.58 83.48 84.48 20.3M
2022-09-09 83.44 84.48 82.65 84.06 22.2M
2022-09-08 84.32 84.49 82.55 82.59 17.5M
2022-09-07 82.69 85.20 82.53 84.17 23.9M
2022-09-06 81.60 84.19 80.83 83.57 30.1M
2022-09-05 81.90 82.74 80.17 81.10 29.5M
2022-09-02 84.80 84.98 82.20 82.86 22.7M
2022-09-01 85.71 86.00 83.88 84.05 23.4M
2022-08-31 88.80 90.48 84.53 85.70 45.7M
2022-08-30 90.44 91.27 88.77 90.56 22.6M
2022-08-29 88.85 90.47 87.73 89.79 22.3M
2022-08-26 86.23 92.36 85.89 89.91 52.6M
2022-08-25 90.30 90.60 84.03 86.04 45.5M
2022-08-24 93.50 94.20 89.70 89.91 31.9M
2022-08-23 93.70 94.37 92.00 92.92 28.9M
2022-08-22 89.00 94.08 87.58 93.81 50.2M
2022-08-19 90.00 91.39 88.86 89.09 19.5M
2022-08-18 90.69 92.20 90.25 90.47 18.9M
2022-08-17 92.10 92.41 90.01 91.12 24.1M
2022-08-16 93.79 94.25 92.00 92.41 24.5M
2022-08-15 91.32 94.98 91.26 93.78 34.3M
2022-08-12 91.04 94.48 91.00 91.70 27.1M
2022-08-11 91.01 91.50 89.25 91.49 25.0M
2022-08-10 92.42 93.35 89.64 90.50 25.9M
2022-08-09 91.97 93.00 91.07 92.39 27.7M
2022-08-08 90.40 92.70 89.80 91.19 30.0M
2022-08-05 88.80 91.18 87.37 90.95 34.4M
2022-08-04 88.00 90.48 87.01 89.06 29.3M
2022-08-03 89.60 90.67 86.57 87.04 31.3M
2022-08-02 90.45 90.77 87.48 88.09 38.8M
2022-08-01 89.20 92.28 88.62 92.20 35.3M
2022-07-29 91.00 91.66 89.11 89.11 25.2M
2022-07-28 93.52 93.71 90.68 90.82 30.3M
2022-07-27 93.80 93.85 91.28 92.80 20.9M
2022-07-26 91.52 96.00 91.52 93.79 39.9M
2022-07-25 93.00 93.90 91.50 91.51 25.0M
2022-07-22 94.00 94.28 92.00 93.20 29.5M
2022-07-21 98.01 98.08 92.98 93.00 55.6M
2022-07-20 99.10 101.00 98.06 98.44 31.4M
2022-07-19 100.27 101.45 98.03 98.20 34.6M
2022-07-18 100.70 101.80 97.38 100.25 38.3M
2022-07-15 99.00 104.79 98.66 100.02 44.4M
2022-07-14 100.00 101.63 97.70 100.41 41.2M
2022-07-13 98.68 102.29 96.52 100.95 51.1M
2022-07-12 102.10 103.98 98.50 100.48 51.5M
2022-07-11 107.00 107.00 99.13 101.19 65.4M
2022-07-08 114.50 115.50 108.00 108.48 61.6M
2022-07-07 113.03 113.80 110.15 112.97 53.1M
2022-07-06 108.28 116.86 107.12 114.01 77.6M
2022-07-05 110.36 113.34 106.29 109.85 80.1M
2022-07-04 104.00 111.75 104.00 110.33 108.3M
2022-07-01 105.17 112.97 105.00 112.12 57.0M
2022-06-30 102.99 106.45 102.86 106.21 34.8M
2022-06-29 106.76 106.79 102.16 102.25 39.9M
2022-06-28 106.50 107.57 104.79 107.14 48.0M
2022-06-27 98.00 107.26 98.00 106.56 77.2M
2022-06-24 98.33 98.74 96.21 97.51 26.7M
2022-06-23 97.00 98.50 94.29 98.32 32.6M
2022-06-22 97.86 99.19 96.70 96.86 27.4M
2022-06-21 100.45 100.56 96.24 97.61 39.0M
2022-06-20 100.36 102.63 99.61 101.06 40.3M
2022-06-17 92.86 101.42 92.79 100.14 53.4M
2022-06-16 96.29 97.42 94.15 94.26 31.3M
2022-06-15 96.43 98.45 94.74 96.75 41.8M
2022-06-14 96.39 96.54 92.86 96.34 40.9M
2022-06-13 92.41 99.53 92.41 97.86 55.7M
2022-06-10 90.51 94.00 90.11 93.91 35.7M
2022-06-09 92.74 94.28 90.84 91.54 31.8M
2022-06-08 92.86 95.57 91.72 93.42 57.4M
2022-06-07 90.64 91.90 89.69 90.81 38.0M
2022-06-06 83.68 91.64 83.68 90.60 60.5M
2022-06-02 82.51 83.79 81.91 83.34 30.9M
2022-06-01 84.36 84.62 81.44 83.61 32.9M
2022-05-31 85.16 85.33 82.94 85.00 25.4M
2022-05-30 86.06 87.01 84.36 85.16 23.4M
2022-05-27 88.56 88.64 84.79 85.29 27.3M
2022-05-26 86.41 88.77 84.33 86.57 38.1M
2022-05-25 85.31 86.56 83.34 84.99 28.4M
2022-05-24 88.21 89.99 85.25 85.50 44.3M
2022-05-23 87.14 90.86 86.71 89.14 44.5M
2022-05-20 86.81 88.25 84.60 86.80 36.6M
2022-05-19 82.85 86.90 82.09 86.09 44.6M
2022-05-18 83.49 85.16 82.78 83.94 42.7M
2022-05-17 77.29 84.51 77.11 83.72 62.6M
2022-05-16 78.56 79.77 76.69 76.82 22.0M
2022-05-13 79.31 79.89 77.16 77.76 20.2M
2022-05-12 78.21 79.43 77.34 78.16 24.5M
2022-05-11 75.71 82.35 75.18 79.14 50.2M
2022-05-10 72.29 76.32 71.94 76.32 33.0M
2022-05-09 72.94 74.63 72.87 73.59 17.9M
2022-05-06 73.93 76.10 73.93 74.35 25.4M
2022-05-05 77.86 78.93 76.07 77.49 40.7M
2022-04-29 75.61 79.71 74.39 79.05 53.7M
2022-04-28 74.29 78.11 73.01 75.61 65.9M
2022-04-27 65.71 72.47 64.21 72.47 47.7M
2022-04-26 66.44 67.70 65.34 65.89 33.7M
2022-04-25 70.76 71.36 65.79 65.86 43.1M
2022-04-22 73.29 74.43 71.86 72.44 27.2M
2022-04-21 77.14 78.98 74.04 74.31 32.2M
2022-04-20 82.50 82.82 77.94 78.21 23.0M
2022-04-19 82.34 83.04 81.13 81.54 16.4M
2022-04-18 81.41 82.36 77.41 82.34 28.1M
2022-04-15 82.50 83.29 80.57 81.79 25.1M
2022-04-14 84.07 85.72 83.43 83.71 19.2M
2022-04-13 80.74 85.50 80.69 83.21 36.7M
2022-04-12 80.24 81.61 80.03 81.47 25.3M
2022-04-11 87.01 87.01 79.99 80.00 54.6M
2022-04-08 91.19 91.58 87.62 88.34 30.8M
2022-04-07 89.29 92.90 88.32 91.18 33.2M
2022-04-06 93.21 93.21 89.65 90.58 27.2M
2022-04-01 88.93 93.49 88.93 91.81 30.1M
2022-03-31 93.46 93.99 88.31 89.75 35.3M
2022-03-30 89.28 93.51 88.93 92.61 34.2M
2022-03-29 88.76 90.16 87.16 88.80 22.2M
2022-03-28 90.36 91.40 87.00 88.19 25.9M
2022-03-25 92.85 94.42 90.74 91.68 27.9M
2022-03-24 92.49 93.71 90.01 92.64 24.6M
2022-03-23 93.70 93.71 91.07 92.49 24.7M
2022-03-22 92.79 95.57 91.79 92.86 27.3M
2022-03-21 90.26 94.59 89.36 92.84 35.1M
2022-03-18 90.45 91.21 88.40 90.72 27.8M
2022-03-17 93.57 94.37 90.72 91.26 47.6M
2022-03-16 91.43 93.49 87.75 92.36 52.4M
2022-03-15 88.85 92.83 87.29 89.64 50.6M
2022-03-14 89.64 91.64 88.34 88.93 27.3M
2022-03-11 89.29 91.46 88.11 91.04 26.6M
2022-03-10 93.27 93.57 90.00 91.64 39.5M
2022-03-09 89.90 90.19 84.27 88.84 42.2M
2022-03-08 97.86 98.54 88.43 88.57 58.3M
2022-03-07 100.00 101.32 96.84 97.63 31.1M
2022-03-04 103.39 104.13 100.43 101.04 28.3M
2022-03-03 105.42 105.43 102.38 102.59 21.7M
2022-03-02 104.36 105.56 102.22 104.82 27.6M
2022-03-01 108.57 108.78 102.39 104.29 47.9M
2022-02-28 106.43 109.35 105.72 108.15 28.9M
2022-02-25 107.14 108.64 105.59 106.95 28.0M
2022-02-24 106.93 109.11 102.88 104.99 43.2M
2022-02-23 106.65 109.44 106.43 108.49 35.3M
2022-02-22 107.14 108.80 105.81 107.65 49.2M
2022-02-21 104.40 105.57 102.86 104.04 27.3M
2022-02-18 105.05 106.51 103.37 104.22 37.7M
2022-02-17 101.24 108.37 99.31 106.54 66.6M
2022-02-16 100.71 102.63 98.99 99.88 38.6M
2022-02-15 97.71 99.29 95.36 99.02 35.0M
2022-02-14 94.36 99.36 93.17 97.50 37.9M
2022-02-11 93.64 98.83 91.80 95.01 48.4M
2022-02-10 92.69 93.93 90.19 93.64 32.9M
2022-02-09 90.01 93.20 87.61 92.86 33.1M
2022-02-08 94.77 95.00 87.15 90.19 46.4M
2022-02-07 98.57 99.91 94.86 95.64 33.7M
2022-01-28 98.08 98.71 94.64 95.68 34.4M
2022-01-27 101.27 101.43 97.01 97.29 35.5M
2022-01-26 99.93 101.83 98.04 99.11 42.4M
2022-01-25 97.82 100.89 96.50 98.58 80.5M
2022-01-24 88.57 96.34 87.59 96.34 67.8M
2022-01-21 86.40 89.25 85.16 87.58 28.6M
2022-01-20 87.31 89.04 86.44 86.79 30.3M
2022-01-19 92.00 92.29 86.49 87.91 40.4M
2022-01-18 90.71 93.04 89.86 92.45 25.9M
2022-01-17 91.47 92.50 89.76 91.06 22.4M
2022-01-14 89.64 92.43 89.54 91.88 24.4M
2022-01-13 94.91 94.99 89.86 90.84 33.5M
2022-01-12 92.56 94.64 92.00 93.90 38.2M
2022-01-11 92.14 93.39 89.76 90.82 26.3M
2022-01-10 91.79 94.60 91.07 92.19 29.1M
2022-01-07 94.29 94.92 89.76 91.31 38.4M
2022-01-06 92.18 96.04 91.56 94.93 30.9M
2022-01-05 96.42 96.86 92.92 93.71 29.6M
2022-01-04 103.71 104.28 95.64 96.60 46.2M