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
2024-12-31 36.30 36.43 34.90 35.01 22.7M
2024-12-30 35.74 36.50 35.60 36.38 19.8M
2024-12-27 36.02 36.64 35.78 35.96 18.9M
2024-12-26 36.03 36.45 35.98 36.02 15.1M
2024-12-25 37.06 37.21 35.95 36.17 19.0M
2024-12-24 36.69 37.55 36.60 37.23 24.7M
2024-12-23 37.12 37.45 36.41 36.50 18.4M
2024-12-20 36.60 37.63 36.35 37.10 27.1M
2024-12-19 36.18 36.60 35.91 36.43 22.4M
2024-12-18 37.15 37.29 36.54 36.68 20.4M
2024-12-17 37.28 37.66 36.88 36.98 23.1M
2024-12-16 38.22 38.41 37.03 37.28 26.8M
2024-12-13 39.20 39.26 38.18 38.22 27.6M
2024-12-12 38.62 40.00 38.45 39.62 30.5M
2024-12-11 38.68 39.17 38.60 38.84 19.9M
2024-12-10 40.98 41.21 38.78 38.95 40.4M
2024-12-09 40.00 40.19 39.15 39.53 23.4M
2024-12-06 39.80 40.96 38.91 40.29 36.6M
2024-12-05 39.70 40.09 39.39 39.87 28.0M
2024-12-04 41.21 41.69 39.88 40.09 35.5M
2024-12-03 42.31 42.60 41.07 41.41 30.5M
2024-12-02 41.90 42.70 41.64 42.07 36.8M
2024-11-29 40.82 42.99 40.65 42.05 52.3M
2024-11-28 40.70 41.84 40.51 40.99 40.4M
2024-11-27 39.54 41.19 39.04 41.14 47.5M
2024-11-26 42.35 42.35 40.05 40.05 59.9M
2024-11-25 41.08 43.00 41.08 42.67 75.5M
2024-11-22 42.12 43.88 41.00 41.08 73.9M
2024-11-21 42.78 43.60 42.11 42.79 73.2M
2024-11-20 43.00 44.65 42.58 43.36 131.0M
2024-11-19 38.45 41.61 37.99 41.61 56.1M
2024-11-18 38.87 39.55 37.45 37.83 52.7M
2024-11-15 41.00 41.15 38.79 38.93 76.4M
2024-11-14 43.88 45.30 41.41 41.61 107.4M
2024-11-13 43.21 44.74 41.18 44.48 136.6M
2024-11-12 40.50 43.56 40.39 41.95 152.3M
2024-11-11 36.00 39.60 35.91 39.60 100.3M
2024-11-08 36.85 37.89 35.90 36.00 49.9M
2024-11-07 35.47 36.14 35.27 36.13 42.6M
2024-11-06 36.10 37.88 35.66 36.05 71.4M
2024-11-05 34.55 36.20 34.36 36.07 56.8M
2024-11-04 34.15 34.68 33.51 34.61 36.1M
2024-11-01 33.69 35.48 33.35 34.12 61.2M
2024-10-31 32.90 34.06 32.82 33.98 46.7M
2024-10-30 32.94 33.23 32.31 32.53 28.0M
2024-10-29 34.48 35.10 33.25 33.31 36.2M
2024-10-28 33.90 34.30 33.33 34.26 41.2M
2024-10-25 32.02 34.49 32.02 33.90 65.9M
2024-10-24 32.88 33.00 31.82 31.97 31.6M
2024-10-23 32.50 33.66 31.80 33.15 55.1M
2024-10-22 31.67 32.49 31.26 32.47 34.7M
2024-10-21 31.14 32.22 30.94 31.62 46.8M
2024-10-18 29.80 31.69 29.67 30.96 47.8M
2024-10-17 30.90 30.97 29.89 29.96 23.4M
2024-10-16 30.10 30.79 30.07 30.29 24.1M
2024-10-15 31.80 31.93 30.82 30.85 28.0M
2024-10-14 31.61 32.09 30.82 31.96 33.9M
2024-10-11 33.13 33.30 31.15 31.60 40.7M
2024-10-10 34.00 34.91 33.36 33.54 49.1M
2024-10-09 37.00 37.81 34.13 34.13 82.0M
2024-10-08 37.92 37.92 35.26 37.92 102.9M
2024-09-30 33.42 34.47 32.38 34.47 97.1M
2024-09-27 29.26 31.38 29.23 31.34 75.4M
2024-09-26 27.36 28.54 27.25 28.53 35.6M
2024-09-25 27.80 28.35 27.45 27.51 46.6M
2024-09-24 25.90 27.55 25.72 27.51 55.2M
2024-09-23 25.46 25.85 25.26 25.58 13.4M
2024-09-20 25.72 25.72 25.25 25.49 15.5M
2024-09-19 25.53 26.08 25.07 25.76 23.4M
2024-09-18 25.50 25.69 24.99 25.40 21.5M
2024-09-13 26.92 27.30 25.52 25.58 42.8M
2024-09-12 27.76 28.18 27.00 27.06 50.3M
2024-09-11 25.99 27.84 25.67 27.84 74.1M
2024-09-10 25.87 25.89 24.90 25.31 19.4M
2024-09-09 26.01 26.41 25.51 25.70 17.3M
2024-09-06 26.62 26.78 26.19 26.22 11.2M
2024-09-05 26.35 27.36 26.28 26.70 20.1M
2024-09-04 26.48 26.97 26.31 26.35 17.8M
2024-09-03 26.10 27.27 25.72 26.60 25.1M
2024-09-02 27.19 27.58 26.10 26.10 22.3M
2024-08-30 26.30 27.84 26.21 27.33 38.3M
2024-08-29 25.77 26.66 25.34 26.39 19.2M
2024-08-28 25.88 25.99 25.46 25.97 11.0M
2024-08-27 26.39 26.47 25.70 26.04 14.2M
2024-08-26 25.53 26.95 25.53 26.39 24.5M
2024-08-23 26.31 26.48 25.41 25.52 20.0M
2024-08-22 27.47 27.54 26.50 26.50 18.0M
2024-08-21 26.61 27.86 26.30 27.40 30.3M
2024-08-20 26.70 27.56 26.61 26.97 29.0M
2024-08-19 26.28 26.86 26.06 26.54 10.7M
2024-08-16 26.55 26.94 26.32 26.35 11.7M
2024-08-15 26.37 26.83 25.97 26.57 14.5M
2024-08-14 26.98 27.55 26.58 26.59 10.8M
2024-08-13 26.61 27.32 26.24 27.16 13.5M
2024-08-12 27.02 27.10 26.56 26.62 8.4M
2024-08-09 27.42 27.58 26.90 26.90 12.2M
2024-08-08 27.30 27.55 26.98 27.31 12.0M
2024-08-07 27.67 27.76 27.25 27.30 15.8M
2024-08-06 27.39 28.22 27.33 27.88 23.7M
2024-08-05 27.10 28.43 27.00 27.00 22.5M
2024-08-02 27.20 27.75 27.17 27.22 11.4M
2024-08-01 28.10 28.21 27.40 27.50 16.3M
2024-07-31 26.76 28.13 26.50 28.13 26.8M
2024-07-30 26.75 26.77 26.31 26.67 11.9M
2024-07-29 27.95 27.95 26.85 26.85 18.4M
2024-07-26 27.30 28.64 27.30 28.00 20.5M
2024-07-25 26.35 27.85 26.30 27.29 20.1M
2024-07-24 27.23 27.27 26.55 26.66 12.0M
2024-07-23 29.10 29.19 27.92 27.92 15.8M
2024-07-22 28.75 29.40 28.72 29.02 18.7M
2024-07-19 28.72 29.22 27.99 28.92 21.1M
2024-07-18 28.51 28.82 28.15 28.72 14.9M
2024-07-17 28.90 29.14 28.64 28.71 15.1M
2024-07-16 28.57 29.35 28.51 28.80 18.1M
2024-07-15 28.70 28.95 28.47 28.58 10.5M
2024-07-12 29.02 29.38 28.77 28.87 18.2M
2024-07-11 28.09 29.69 28.05 29.19 36.8M
2024-07-10 26.78 29.20 26.62 27.82 32.0M
2024-07-09 27.35 27.72 27.02 27.23 17.9M
2024-07-08 28.40 28.45 27.51 27.61 17.2M
2024-07-05 28.90 29.07 28.40 28.91 10.6M
2024-07-04 29.45 29.70 28.95 29.01 13.1M
2024-07-03 28.60 29.80 28.50 29.47 20.0M
2024-07-02 28.93 29.29 28.51 28.51 11.3M
2024-07-01 28.25 28.87 28.07 28.83 11.3M
2024-06-28 29.25 29.47 28.55 28.65 14.3M
2024-06-27 29.96 30.01 29.20 29.24 16.9M
2024-06-26 28.20 30.20 27.77 30.20 30.3M
2024-06-25 28.40 28.60 27.90 28.07 13.1M
2024-06-24 28.82 29.10 28.47 28.56 15.1M
2024-06-21 29.71 29.88 28.93 29.25 17.1M
2024-06-20 30.97 31.04 29.85 29.88 18.1M
2024-06-19 31.89 31.90 31.00 31.01 12.8M
2024-06-18 31.66 32.05 31.32 31.85 12.5M
2024-06-17 31.25 32.05 31.20 31.66 13.2M
2024-06-14 31.64 31.75 30.98 31.55 16.6M
2024-06-13 32.08 32.31 31.61 31.68 10.4M
2024-06-12 31.92 32.07 31.57 32.07 11.5M
2024-06-11 31.93 32.15 31.52 31.94 11.2M
2024-06-07 33.04 33.20 31.90 32.24 19.2M
2024-06-06 33.20 34.29 33.00 33.05 18.2M
2024-06-05 33.30 33.68 33.00 33.04 11.7M
2024-06-04 33.36 33.57 32.91 33.51 10.7M
2024-06-03 33.40 33.54 33.01 33.36 13.3M
2024-05-31 34.20 34.28 33.63 33.63 11.9M
2024-05-30 34.33 34.85 34.04 34.13 15.5M
2024-05-29 33.47 34.49 33.31 34.02 15.2M
2024-05-28 33.89 34.15 33.38 33.54 10.1M
2024-05-27 33.86 34.02 33.20 33.90 11.9M
2024-05-24 34.11 34.33 33.80 33.80 12.7M
2024-05-23 35.13 35.14 34.16 34.25 20.0M
2024-05-22 34.84 35.64 34.71 35.48 19.8M
2024-05-21 35.40 35.41 34.59 34.85 13.0M
2024-05-20 35.30 35.90 35.18 35.44 17.4M
2024-05-17 34.63 35.16 33.90 35.16 16.2M
2024-05-16 34.95 35.20 34.51 34.55 15.0M
2024-05-15 35.35 35.78 34.92 34.95 11.3M
2024-05-14 35.79 36.05 35.31 35.46 12.3M
2024-05-13 36.00 36.03 35.30 35.58 15.3M
2024-05-10 37.30 37.32 36.39 36.65 17.6M
2024-05-09 36.18 37.72 36.18 37.24 32.3M
2024-05-08 36.73 36.73 35.78 35.83 13.6M
2024-05-07 36.40 36.68 36.20 36.60 15.6M
2024-05-06 36.45 36.83 36.10 36.37 25.1M
2024-04-30 36.49 36.98 35.26 35.26 27.5M
2024-04-29 34.35 36.80 34.33 36.59 37.6M
2024-04-26 33.76 34.48 33.70 34.30 21.4M
2024-04-25 33.19 34.72 33.13 34.03 29.7M
2024-04-24 33.80 34.38 33.00 33.36 44.3M
2024-04-23 36.41 36.50 35.50 35.76 19.1M
2024-04-22 36.57 37.73 36.10 36.40 17.2M
2024-04-19 37.40 37.51 36.51 36.90 20.7M
2024-04-18 37.40 38.36 36.76 37.79 24.7M
2024-04-17 37.00 37.87 36.80 37.58 23.5M
2024-04-16 38.44 38.50 36.60 36.65 26.9M
2024-04-15 38.35 39.69 37.91 38.77 24.9M
2024-04-12 39.41 39.86 38.53 38.60 26.6M
2024-04-11 39.90 40.41 39.21 39.73 27.8M
2024-04-10 41.70 41.80 40.20 40.39 35.3M
2024-04-09 39.11 41.56 39.01 41.45 63.0M
2024-04-08 39.00 40.48 38.78 39.11 34.3M
2024-04-03 39.56 40.30 39.03 39.89 38.0M
2024-04-02 39.37 39.90 38.88 39.62 37.4M
2024-04-01 36.44 39.43 36.44 39.37 51.8M
2024-03-29 35.77 36.85 35.70 36.36 14.4M
2024-03-28 35.76 36.51 35.76 35.93 14.4M
2024-03-27 37.00 37.00 35.74 35.76 16.2M
2024-03-26 36.69 37.49 36.16 37.13 20.7M
2024-03-25 37.50 37.53 36.58 36.59 17.4M
2024-03-22 39.00 39.20 37.57 37.58 27.0M
2024-03-21 39.72 39.85 39.06 39.21 13.4M
2024-03-20 39.50 39.85 39.21 39.59 14.2M
2024-03-19 39.86 40.24 39.50 39.50 18.2M
2024-03-18 39.99 40.35 39.55 40.01 24.6M
2024-03-15 39.30 39.93 38.54 39.59 26.0M
2024-03-14 40.01 40.68 39.13 39.41 26.2M
2024-03-13 40.60 40.89 39.93 40.16 21.5M
2024-03-12 41.38 41.60 40.08 40.55 36.9M
2024-03-11 38.25 40.68 38.25 40.48 50.1M
2024-03-08 37.82 38.50 37.40 37.76 19.1M
2024-03-07 38.79 39.10 37.80 37.83 22.2M
2024-03-06 38.27 39.01 37.95 38.49 21.5M
2024-03-05 39.50 39.57 38.50 38.69 29.0M
2024-03-04 40.43 41.35 39.71 40.02 36.2M
2024-03-01 39.98 40.62 39.66 40.16 31.5M
2024-02-29 37.44 40.37 37.44 40.05 52.5M
2024-02-28 38.00 39.67 37.40 37.43 52.4M
2024-02-27 36.47 37.43 36.40 37.42 21.5M
2024-02-26 36.55 37.30 36.43 36.75 25.2M
2024-02-23 36.17 36.76 35.88 36.54 21.2M
2024-02-22 35.68 36.29 35.58 36.09 17.0M
2024-02-21 35.01 37.01 34.83 36.15 31.4M
2024-02-20 34.91 35.48 34.38 35.44 19.4M
2024-02-19 34.99 35.59 34.60 35.18 21.3M
2024-02-08 34.06 35.15 33.92 34.87 27.0M
2024-02-07 34.28 34.97 33.56 33.90 29.2M
2024-02-06 31.60 34.14 31.33 34.10 29.2M
2024-02-05 32.87 33.28 30.80 31.62 28.5M
2024-02-02 34.78 35.10 32.01 33.16 27.4M
2024-02-01 33.81 35.38 33.68 34.64 24.9M
2024-01-31 36.00 36.49 33.91 34.03 38.9M
2024-01-30 37.40 38.14 36.96 36.96 17.3M
2024-01-29 40.00 40.01 37.82 37.82 28.7M
2024-01-26 40.08 40.88 39.81 39.81 20.8M
2024-01-25 39.66 40.83 39.27 40.61 24.9M
2024-01-24 40.33 40.60 38.54 39.98 27.0M
2024-01-23 39.92 40.90 39.43 40.15 20.8M
2024-01-22 41.10 41.47 39.68 39.92 34.0M
2024-01-19 42.21 43.38 41.51 41.52 28.5M
2024-01-18 40.81 42.25 40.63 42.20 29.0M
2024-01-17 42.54 42.54 41.00 41.09 25.3M
2024-01-16 42.24 42.90 41.96 42.54 24.9M
2024-01-15 43.04 43.46 42.30 42.40 26.1M
2024-01-12 44.18 44.58 43.34 43.48 41.9M
2024-01-11 42.50 45.62 42.32 44.52 62.3M
2024-01-10 43.20 44.38 42.38 42.87 47.1M
2024-01-09 42.67 43.50 41.45 43.28 42.7M
2024-01-08 41.65 43.78 41.56 42.67 47.8M
2024-01-05 41.52 43.66 40.35 41.98 50.3M
2024-01-04 41.56 41.62 40.54 40.72 16.1M
2024-01-03 41.52 42.19 41.44 41.76 15.5M
2024-01-02 42.60 42.69 41.67 41.67 21.3M