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
2023-12-29 42.36 43.38 42.08 42.80 37.3M
2023-12-28 38.98 42.76 38.97 42.37 64.4M
2023-12-27 39.74 39.85 38.81 39.18 16.4M
2023-12-26 40.38 40.58 39.48 39.90 15.2M
2023-12-25 39.99 40.25 39.38 39.92 16.4M
2023-12-22 39.00 40.89 38.21 39.87 35.9M
2023-12-21 38.20 39.61 38.13 39.06 20.4M
2023-12-20 39.38 39.41 38.60 38.60 12.5M
2023-12-19 39.01 39.78 38.71 39.13 16.4M
2023-12-18 39.63 40.66 38.97 39.10 19.2M
2023-12-15 39.85 41.36 39.84 40.07 34.0M
2023-12-14 40.43 40.70 39.44 39.47 17.2M
2023-12-13 40.78 40.78 39.68 39.77 18.4M
2023-12-12 40.90 41.79 40.67 40.77 16.7M
2023-12-11 42.02 42.02 40.49 41.47 27.7M
2023-12-08 42.75 42.96 41.81 42.15 26.3M
2023-12-07 42.00 42.76 41.36 42.27 40.2M
2023-12-06 39.40 43.28 39.30 42.33 80.2M
2023-12-05 38.61 40.80 38.41 39.65 44.9M
2023-12-04 38.44 39.39 38.31 38.93 21.8M
2023-12-01 38.60 39.13 37.78 38.78 29.1M
2023-11-30 39.29 39.38 38.50 39.00 22.0M
2023-11-29 40.18 40.40 39.43 39.49 18.7M
2023-11-28 40.00 40.41 39.60 40.28 20.0M
2023-11-27 41.51 41.61 40.40 40.40 25.3M
2023-11-24 42.33 42.33 41.80 41.84 13.3M
2023-11-23 42.20 42.34 41.45 42.33 21.1M
2023-11-22 43.17 43.23 42.37 42.38 28.6M
2023-11-21 44.21 44.42 43.41 43.47 22.6M
2023-11-20 44.26 44.37 43.42 44.00 18.9M
2023-11-17 43.90 44.21 43.83 44.05 18.9M
2023-11-16 45.00 45.18 44.26 44.27 26.9M
2023-11-15 44.50 45.70 44.48 45.14 55.7M
2023-11-14 44.15 44.43 43.40 43.68 23.4M
2023-11-13 44.80 45.10 44.02 44.20 23.6M
2023-11-10 44.62 45.36 44.26 44.81 34.4M
2023-11-09 44.01 45.07 44.01 44.60 29.1M
2023-11-08 44.29 44.88 43.85 44.24 24.9M
2023-11-07 44.62 44.65 43.65 44.45 23.5M
2023-11-06 43.12 45.15 43.12 44.94 46.3M
2023-11-03 42.75 43.26 42.70 43.06 16.4M
2023-11-02 43.15 43.47 42.59 42.63 17.8M
2023-11-01 43.83 43.83 43.00 43.30 22.1M
2023-10-31 43.60 44.28 43.00 44.28 52.3M
2023-10-30 45.10 45.96 45.03 45.73 26.3M
2023-10-27 43.20 45.84 42.80 45.56 47.4M
2023-10-26 43.25 43.74 42.46 43.58 27.5M
2023-10-25 44.90 45.10 43.75 43.89 28.4M
2023-10-24 43.73 45.76 43.73 44.70 34.0M
2023-10-23 45.36 45.36 43.09 43.66 29.8M
2023-10-20 42.40 46.60 42.21 45.41 57.2M
2023-10-19 43.65 44.06 42.75 42.79 24.0M
2023-10-18 45.36 45.36 44.15 44.15 19.5M
2023-10-17 45.42 45.96 45.01 45.36 21.8M
2023-10-16 47.26 47.58 45.00 45.23 30.8M
2023-10-13 47.80 48.15 46.82 47.25 32.3M
2023-10-12 44.70 48.42 44.70 48.20 63.9M
2023-10-11 44.93 45.07 44.32 44.44 18.4M
2023-10-10 44.20 45.80 43.87 44.63 27.9M
2023-10-09 43.71 44.38 43.07 44.05 18.1M
2023-09-28 44.63 45.61 44.30 44.60 21.7M
2023-09-27 43.64 45.49 43.59 44.62 22.5M
2023-09-26 45.05 45.09 43.81 43.87 17.9M
2023-09-25 45.30 45.37 44.59 44.88 16.4M
2023-09-22 45.15 45.78 44.60 45.60 19.0M
2023-09-21 45.08 45.49 44.66 44.90 13.3M
2023-09-20 45.88 45.90 45.10 45.35 11.4M
2023-09-19 47.00 47.00 45.71 46.05 16.3M
2023-09-18 45.51 48.09 45.22 47.12 28.3M
2023-09-15 46.48 46.59 45.50 45.50 15.2M
2023-09-14 47.00 47.38 46.20 46.25 11.3M
2023-09-13 47.56 48.12 46.83 47.06 11.9M
2023-09-12 47.08 49.26 47.01 47.81 25.5M
2023-09-11 46.30 47.51 45.80 46.90 16.1M
2023-09-08 47.32 47.64 46.51 46.65 10.7M
2023-09-07 48.78 48.95 47.62 47.65 15.2M
2023-09-06 49.05 49.14 48.45 48.90 11.5M
2023-09-05 48.83 49.44 48.65 49.29 17.2M
2023-09-04 47.79 49.65 47.59 49.04 26.4M
2023-09-01 47.40 47.80 47.11 47.49 9.9M
2023-08-31 47.87 48.02 46.78 47.41 16.7M
2023-08-30 48.60 49.08 48.00 48.28 16.0M
2023-08-29 46.90 48.25 46.40 48.04 17.6M
2023-08-28 49.99 49.99 46.81 46.99 19.7M
2023-08-25 47.60 47.64 46.68 46.93 12.6M
2023-08-24 48.19 48.63 47.68 47.91 13.0M
2023-08-23 49.24 49.25 47.50 47.51 15.7M
2023-08-22 49.73 49.91 48.30 49.24 16.3M
2023-08-21 49.85 50.27 49.08 49.08 14.1M
2023-08-18 51.55 51.72 50.00 50.00 17.2M
2023-08-17 51.28 51.77 50.68 51.55 13.7M
2023-08-16 52.74 53.16 51.66 51.66 15.8M
2023-08-15 53.61 53.79 52.40 52.75 13.6M
2023-08-14 55.55 55.88 53.38 53.61 25.2M
2023-08-11 57.46 57.55 56.10 56.10 10.1M
2023-08-10 57.30 58.01 56.88 57.46 9.9M
2023-08-09 57.65 57.70 57.12 57.15 7.5M
2023-08-08 57.80 58.19 57.41 57.70 7.7M
2023-08-07 58.00 58.30 57.61 58.09 7.2M
2023-08-04 58.60 59.19 58.24 58.27 13.3M
2023-08-03 58.23 59.15 58.16 58.40 9.0M
2023-08-02 59.20 59.22 58.44 58.59 9.5M
2023-08-01 59.70 60.02 59.00 59.29 9.5M
2023-07-31 59.41 60.55 59.19 59.83 20.4M
2023-07-28 57.66 59.38 57.38 59.07 15.4M
2023-07-27 58.52 58.91 57.93 57.97 9.0M
2023-07-26 58.30 59.55 58.15 58.58 17.3M
2023-07-25 56.30 58.22 56.17 58.12 27.2M
2023-07-24 58.00 58.00 55.39 55.46 27.7M
2023-07-21 59.50 59.50 57.96 58.44 16.2M
2023-07-20 59.90 60.97 59.86 59.93 11.3M
2023-07-19 59.93 60.40 59.56 59.77 6.1M
2023-07-18 60.56 60.78 59.45 60.10 11.9M
2023-07-17 61.10 61.10 60.42 60.56 7.3M
2023-07-14 61.15 61.38 60.65 61.18 14.3M
2023-07-13 61.28 61.95 60.74 61.16 12.2M
2023-07-12 61.31 61.75 60.85 60.88 9.6M
2023-07-11 61.83 62.39 61.35 62.22 9.8M
2023-07-10 61.49 62.80 61.22 62.16 14.0M
2023-07-07 60.77 61.16 60.52 60.90 6.4M
2023-07-06 61.82 61.90 60.77 60.90 10.7M
2023-07-05 61.91 62.20 61.50 61.99 10.6M
2023-07-04 61.95 62.27 61.14 61.87 11.6M
2023-07-03 61.02 62.09 61.00 61.39 13.0M
2023-06-30 59.78 61.65 59.78 60.96 16.6M
2023-06-29 60.66 60.66 59.74 59.74 15.4M
2023-06-28 61.41 61.45 60.30 60.70 10.5M
2023-06-27 61.40 61.90 60.40 61.42 12.8M
2023-06-26 61.71 62.49 60.74 61.18 12.7M
2023-06-21 63.06 63.89 62.03 62.16 12.5M
2023-06-20 63.73 64.45 63.28 63.33 12.4M
2023-06-19 64.84 65.29 63.75 63.95 15.7M
2023-06-16 65.16 65.60 64.66 65.31 17.6M
2023-06-15 63.00 65.27 62.00 65.00 26.9M
2023-06-14 63.70 63.96 62.86 62.86 13.5M
2023-06-13 63.49 63.99 62.90 63.21 9.9M
2023-06-12 63.68 63.79 62.60 63.09 11.8M
2023-06-09 63.14 64.71 63.08 63.91 17.2M
2023-06-08 62.30 63.97 62.30 63.20 14.0M
2023-06-07 63.46 64.10 62.05 62.30 11.7M
2023-06-06 64.51 64.59 63.10 63.21 12.7M
2023-06-05 64.30 64.78 63.32 64.66 19.9M
2023-06-02 62.59 64.58 62.58 64.20 26.8M
2023-06-01 61.69 63.38 61.38 62.10 18.2M
2023-05-31 61.94 62.07 60.57 62.00 14.6M
2023-05-30 61.36 62.10 60.23 62.09 19.2M
2023-05-29 62.78 63.00 60.80 61.36 18.1M
2023-05-26 62.98 62.99 60.70 61.55 21.8M
2023-05-25 63.70 63.88 62.62 63.20 17.4M
2023-05-24 65.60 65.89 64.11 64.11 18.8M
2023-05-23 66.89 67.45 65.60 65.60 15.5M
2023-05-22 66.67 67.20 66.16 66.89 11.4M
2023-05-19 67.79 67.79 66.67 67.01 14.5M
2023-05-18 68.02 68.22 67.01 67.94 15.4M
2023-05-17 68.80 69.29 67.61 68.00 18.5M
2023-05-16 70.21 70.25 68.68 69.08 26.7M
2023-05-15 65.60 70.50 65.56 70.20 59.7M
2023-05-12 66.66 67.49 64.45 64.60 17.5M
2023-05-11 64.73 66.22 64.25 65.76 20.0M
2023-05-10 62.86 65.79 62.65 64.78 23.8M
2023-05-09 64.22 64.85 62.82 62.87 15.9M
2023-05-08 64.65 65.00 63.17 64.00 14.6M
2023-05-05 64.32 64.73 63.00 63.93 14.0M
2023-05-04 65.86 66.80 64.36 64.73 21.7M
2023-04-28 65.00 66.68 64.06 64.99 23.9M
2023-04-27 63.86 65.89 63.55 65.68 29.7M
2023-04-26 61.62 65.60 59.00 63.86 35.3M
2023-04-25 67.80 68.10 61.10 62.07 52.3M
2023-04-24 66.76 69.57 65.23 67.83 28.8M
2023-04-21 67.90 69.24 66.65 66.76 20.1M
2023-04-20 69.50 69.60 67.55 68.09 23.3M
2023-04-19 70.52 70.99 69.20 69.88 23.1M
2023-04-18 69.36 71.68 69.36 70.11 35.7M
2023-04-17 68.98 70.28 68.60 69.29 27.9M
2023-04-14 65.46 70.82 65.46 68.98 60.4M
2023-04-13 65.55 66.45 64.64 65.19 14.0M
2023-04-12 66.86 66.86 65.60 65.94 15.8M
2023-04-11 65.00 66.96 64.26 66.94 30.4M
2023-04-10 64.50 65.37 64.10 65.23 19.7M
2023-04-07 64.22 64.64 63.96 64.19 15.0M
2023-04-06 65.49 65.49 63.81 64.26 25.3M
2023-04-04 67.76 67.93 65.52 65.84 33.6M
2023-04-03 66.05 69.20 65.40 68.34 35.4M
2023-03-31 66.99 67.88 66.20 66.47 19.8M
2023-03-30 67.00 67.01 65.58 66.80 20.5M
2023-03-29 66.28 68.10 66.28 67.12 23.2M
2023-03-28 67.74 67.95 66.13 66.25 16.1M
2023-03-27 67.36 68.07 66.50 67.74 14.8M
2023-03-24 67.83 68.69 67.36 67.54 16.4M
2023-03-23 67.30 68.25 67.18 68.04 13.1M
2023-03-22 68.88 69.35 67.50 68.03 19.6M
2023-03-21 67.00 68.49 66.62 68.35 20.4M
2023-03-20 65.73 67.53 64.81 67.00 22.4M
2023-03-17 65.76 67.28 65.50 65.88 21.8M
2023-03-16 66.05 66.92 64.66 65.00 20.4M
2023-03-15 67.66 68.56 67.08 67.08 14.6M
2023-03-14 67.14 67.94 65.74 67.61 26.1M
2023-03-13 68.70 68.92 66.69 67.30 23.0M
2023-03-10 69.60 70.00 68.85 69.12 16.0M
2023-03-09 70.30 71.66 70.02 70.68 13.2M
2023-03-08 70.16 70.46 69.57 70.30 10.5M
2023-03-07 71.31 71.58 70.24 70.28 11.7M
2023-03-06 70.93 71.76 69.94 71.51 19.0M
2023-03-03 70.90 71.70 70.60 70.93 16.0M
2023-03-02 72.26 72.35 71.50 71.51 13.2M
2023-03-01 72.11 72.54 71.50 72.25 15.9M
2023-02-28 72.83 72.89 71.51 72.40 17.0M
2023-02-27 73.30 74.21 72.69 72.93 15.1M
2023-02-24 73.49 74.34 72.66 73.00 15.4M
2023-02-23 72.60 73.47 72.51 73.25 12.1M
2023-02-22 73.14 73.70 72.66 72.81 15.3M
2023-02-21 72.98 74.49 72.28 73.90 21.9M
2023-02-20 71.86 73.48 70.55 73.45 28.5M
2023-02-17 75.18 75.53 73.88 73.99 18.1M
2023-02-16 76.67 77.58 74.33 75.15 24.8M
2023-02-15 77.99 78.42 76.54 76.68 20.3M
2023-02-14 78.63 78.97 77.38 77.76 21.3M
2023-02-13 78.17 79.20 78.00 78.62 17.6M
2023-02-10 81.47 81.47 78.55 78.84 33.5M
2023-02-09 81.55 81.79 80.35 81.62 31.1M
2023-02-08 78.18 83.45 78.01 81.85 71.2M
2023-02-07 77.22 77.78 76.81 77.21 12.3M
2023-02-06 77.70 77.77 76.51 77.18 19.5M
2023-02-03 79.71 79.98 77.50 78.50 21.8M
2023-02-02 80.21 80.36 79.36 79.56 19.6M
2023-02-01 79.51 80.97 79.21 80.48 26.6M
2023-01-31 79.75 79.87 78.82 78.83 20.1M
2023-01-30 82.09 82.88 79.00 79.25 45.2M
2023-01-20 75.82 79.00 75.40 78.20 37.0M
2023-01-19 76.38 77.49 75.08 75.78 21.4M
2023-01-18 75.00 78.10 74.67 75.88 26.3M
2023-01-17 74.50 75.18 74.10 74.78 17.2M
2023-01-16 73.48 75.00 72.75 74.33 21.0M
2023-01-13 73.39 74.40 72.62 73.54 17.7M
2023-01-12 72.80 74.58 72.80 73.13 22.5M
2023-01-11 72.96 73.48 72.06 72.06 16.0M
2023-01-10 71.90 73.80 70.95 73.38 30.4M
2023-01-09 71.85 72.58 71.59 72.28 22.8M
2023-01-06 69.92 72.67 69.57 71.56 30.4M
2023-01-05 68.99 71.25 68.56 70.03 30.4M
2023-01-04 70.30 70.51 68.00 68.41 25.3M
2023-01-03 69.30 71.14 68.56 70.91 21.0M