天齐锂业

002466
🏛️ 中国 →
46.44
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 43.41 43.76 43.32 43.70 2,972.6K
09:35 43.65 44.13 43.65 43.91 3,473.2K
09:40 43.88 44.23 43.79 44.22 2,272.5K
09:45 44.27 44.43 44.10 44.12 2,941.8K
09:50 44.13 44.15 43.88 43.88 1,348.0K
09:55 43.86 43.86 43.66 43.67 1,307.2K
10:00 43.67 43.72 43.48 43.54 1,557.5K
10:05 43.54 43.57 43.50 43.50 856.6K
10:10 43.50 43.50 43.31 43.44 1,603.8K
10:15 43.45 43.56 43.30 43.33 880.1K
10:20 43.32 43.42 43.22 43.22 1,208.7K
10:25 43.21 43.21 42.79 42.87 3,187.1K
10:30 42.86 42.88 42.69 42.84 1,709.4K
10:35 42.85 43.19 42.85 42.97 1,363.9K
10:40 42.98 43.27 42.88 43.27 868.6K
10:45 43.27 43.27 43.14 43.17 561.7K
10:50 43.15 43.16 43.00 43.07 463.4K
10:55 43.07 43.07 42.89 43.00 498.1K
11:00 43.02 43.02 42.94 42.95 270.6K
11:05 42.94 42.97 42.85 42.86 410.5K
11:10 42.86 43.00 42.83 42.83 400.8K
11:15 42.82 42.89 42.78 42.88 577.9K
11:20 42.89 42.90 42.72 42.72 698.3K
11:25 42.71 42.73 42.66 42.68 1,003.5K
11:30 42.68 42.68 42.68 42.68 2.2K
13:00 42.66 42.66 42.43 42.44 1,613.0K
13:05 42.43 42.43 42.26 42.38 1,369.8K
13:10 42.37 42.65 42.36 42.55 679.7K
13:15 42.54 42.54 42.39 42.39 466.2K
13:20 42.38 42.61 42.36 42.61 382.6K
13:25 42.60 42.65 42.56 42.60 346.7K
13:30 42.60 42.68 42.55 42.56 488.0K
13:35 42.55 42.55 42.43 42.45 343.0K
13:40 42.44 42.45 42.32 42.32 469.7K
13:45 42.33 42.38 42.30 42.31 444.5K
13:50 42.32 42.40 42.31 42.40 746.5K
13:55 42.40 42.42 42.35 42.38 383.5K
14:00 42.39 42.40 42.31 42.31 540.0K
14:05 42.31 42.31 42.20 42.20 1,004.6K
14:10 42.20 42.20 42.01 42.16 928.7K
14:15 42.15 42.40 42.15 42.39 434.6K
14:20 42.39 42.39 42.26 42.30 390.6K
14:25 42.31 42.67 42.30 42.65 598.8K
14:30 42.66 42.88 42.62 42.88 839.2K
14:35 42.88 42.95 42.63 42.66 450.4K
14:40 42.69 42.84 42.66 42.79 425.4K
14:45 42.79 42.91 42.77 42.90 731.4K
14:50 42.90 42.94 42.80 42.81 792.8K
14:55 42.80 42.83 42.80 42.83 529.4K
15:40 42.82 42.82 42.82 42.82 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.15 46.65 45.00 46.44 87.4M
2025-09-26 44.10 46.76 43.79 44.77 78.2M
2025-09-25 43.47 45.40 43.47 44.69 73.8M
2025-09-24 42.71 44.00 42.01 43.34 45.8M
2025-09-23 43.40 44.43 42.01 42.82 48.3M
2025-09-22 45.21 45.22 43.30 43.87 57.1M
2025-09-19 43.18 46.00 43.18 45.01 93.4M
2025-09-18 44.50 44.50 42.55 43.15 50.8M
2025-09-17 44.37 45.45 43.75 44.79 43.9M
2025-09-16 45.42 45.80 43.81 44.49 46.9M
2025-09-15 44.04 45.95 44.04 45.31 66.4M
2025-09-12 43.94 44.91 43.36 44.03 58.4M
2025-09-11 43.80 44.12 43.10 43.93 57.0M
2025-09-10 43.74 44.72 43.16 43.93 88.4M
2025-09-09 46.50 48.09 45.86 46.24 86.6M
2025-09-08 46.42 49.67 44.90 47.34 133.2M
2025-09-05 42.24 46.78 41.92 46.35 129.7M
2025-09-04 41.92 43.94 41.82 42.66 63.9M
2025-09-03 42.53 44.40 41.80 42.12 52.6M
2025-09-02 44.02 44.59 42.53 42.58 58.7M
2025-09-01 43.99 44.19 43.08 43.86 51.3M
2025-08-29 42.80 44.60 42.80 43.96 69.9M
2025-08-28 41.88 42.80 41.30 42.80 58.4M
2025-08-27 44.46 44.88 42.75 42.77 67.6M
2025-08-26 43.84 44.56 43.20 43.91 52.8M
2025-08-25 43.20 44.46 43.18 43.84 69.9M
2025-08-22 42.19 43.28 42.04 43.10 47.1M
2025-08-21 42.86 43.41 42.50 42.64 39.4M
2025-08-20 42.88 43.42 42.01 43.04 70.0M
2025-08-19 43.90 44.90 43.60 43.88 55.4M
2025-08-18 44.90 45.37 44.00 44.46 69.8M
2025-08-15 43.05 43.99 43.01 43.77 53.8M
2025-08-14 44.76 45.20 42.96 43.03 78.8M
2025-08-13 44.92 45.47 44.10 44.74 99.4M
2025-08-12 44.90 47.10 43.37 45.88 154.1M
2025-08-11 44.85 44.91 42.88 44.91 84.0M
2025-08-08 39.48 41.34 39.11 40.83 82.2M
2025-08-07 38.51 40.03 37.60 39.54 80.4M
2025-08-06 37.90 38.17 37.71 38.16 34.8M
2025-08-05 38.10 38.30 37.79 38.07 30.0M
2025-08-04 38.25 38.35 37.58 38.09 30.4M
2025-08-01 38.28 38.75 38.00 38.25 38.2M
2025-07-31 39.36 39.58 38.00 38.23 71.2M
2025-07-30 40.83 41.14 39.43 39.88 66.1M
2025-07-29 40.04 41.23 40.04 40.40 62.4M
2025-07-28 40.81 41.84 40.04 40.74 89.6M
2025-07-25 41.05 42.94 40.91 41.89 138.6M
2025-07-24 36.12 40.29 36.06 40.29 116.8M
2025-07-23 37.40 38.04 36.50 36.63 77.1M
2025-07-22 35.99 37.16 35.66 36.86 67.5M
2025-07-21 36.18 36.35 35.61 35.90 44.5M
2025-07-18 34.67 36.17 34.66 36.00 81.8M
2025-07-17 33.20 34.50 32.87 34.25 55.1M
2025-07-16 33.62 33.86 32.91 33.04 33.7M
2025-07-15 34.03 34.23 33.21 33.88 48.1M
2025-07-14 34.43 35.75 34.11 34.23 60.9M
2025-07-11 33.65 34.10 33.15 33.26 41.2M
2025-07-10 33.03 33.62 32.97 33.42 22.9M
2025-07-09 33.50 33.67 33.09 33.18 25.9M
2025-07-08 32.22 33.75 32.22 33.40 45.9M
2025-07-07 32.38 32.38 32.08 32.20 13.1M
2025-07-04 33.03 33.20 32.30 32.37 30.6M
2025-07-03 32.66 33.50 32.35 33.33 45.8M
2025-07-02 31.90 32.71 31.62 32.45 33.7M
2025-07-01 31.82 31.89 31.22 31.78 21.6M
2025-06-30 32.25 32.35 31.78 32.04 26.8M
2025-06-27 31.75 33.16 31.75 32.27 53.4M
2025-06-26 31.50 32.71 31.43 31.44 38.5M
2025-06-25 31.15 31.64 31.01 31.52 30.9M
2025-06-24 30.23 31.42 30.05 31.22 40.0M
2025-06-23 29.21 30.36 29.21 30.24 25.3M
2025-06-20 29.65 30.45 29.32 29.33 18.0M
2025-06-19 29.79 30.57 29.50 29.78 22.6M
2025-06-18 30.21 30.28 29.70 29.90 12.1M
2025-06-17 30.12 30.60 30.04 30.15 15.4M
2025-06-16 30.00 30.14 29.81 30.03 12.8M
2025-06-13 30.96 30.96 30.10 30.20 17.6M
2025-06-12 30.61 30.81 30.47 30.62 13.5M
2025-06-11 30.11 31.02 30.11 30.75 24.0M
2025-06-10 30.38 30.97 29.90 30.15 16.4M
2025-06-09 30.33 30.59 30.17 30.37 14.0M
2025-06-06 30.37 30.69 30.16 30.34 14.9M
2025-06-05 30.37 30.54 30.10 30.26 16.8M
2025-06-04 29.35 30.57 29.32 30.37 35.6M
2025-06-03 28.80 29.68 28.70 29.32 13.3M
2025-05-30 29.18 29.30 28.91 28.94 10.5M
2025-05-29 28.84 29.30 28.57 29.30 17.5M
2025-05-28 29.67 29.77 28.79 28.87 23.1M
2025-05-27 29.57 30.33 29.43 29.88 18.1M
2025-05-26 30.02 30.03 29.29 29.59 21.1M
2025-05-23 29.59 31.20 29.54 30.17 42.0M
2025-05-22 29.50 30.11 29.37 29.60 23.3M
2025-05-21 29.23 29.92 29.15 29.53 20.6M
2025-05-20 29.30 29.45 29.00 29.29 9.8M
2025-05-19 29.00 29.34 28.84 29.29 10.1M
2025-05-16 29.20 29.59 29.15 29.15 11.1M
2025-05-15 30.03 30.08 29.33 29.39 17.3M
2025-05-14 29.71 30.35 29.62 30.23 25.6M
2025-05-13 29.76 30.20 29.60 29.81 20.7M
2025-05-12 29.31 29.75 29.16 29.73 18.4M
2025-05-09 29.34 29.40 29.05 29.15 11.2M
2025-05-08 28.85 29.60 28.77 29.40 18.5M
2025-05-07 29.45 29.50 28.82 28.98 15.6M
2025-05-06 28.78 29.25 28.78 29.13 16.9M
2025-04-30 28.60 29.25 28.56 28.81 17.7M
2025-04-29 28.00 28.65 27.98 28.60 14.1M
2025-04-28 28.50 28.60 28.08 28.12 14.7M
2025-04-25 28.69 29.16 28.50 28.79 21.5M
2025-04-24 28.80 29.77 28.58 28.76 45.8M
2025-04-23 27.64 27.83 27.36 27.59 9.6M
2025-04-22 27.64 27.85 27.38 27.48 9.5M
2025-04-21 27.45 27.77 27.28 27.71 8.3M
2025-04-18 27.46 27.64 27.20 27.53 6.6M
2025-04-17 27.45 27.68 27.32 27.46 7.8M
2025-04-16 27.95 27.95 27.24 27.55 11.7M
2025-04-15 28.18 28.31 27.86 27.95 9.5M
2025-04-14 28.15 28.40 28.02 28.06 14.1M
2025-04-11 27.25 27.95 27.23 27.75 15.3M
2025-04-10 27.88 27.98 27.44 27.56 21.3M
2025-04-09 26.35 27.25 25.57 27.07 26.9M
2025-04-08 26.85 27.70 26.57 27.07 21.7M
2025-04-07 28.00 28.77 27.23 27.23 24.0M
2025-04-03 30.20 30.61 30.18 30.26 8.5M
2025-04-02 30.55 30.85 30.33 30.63 9.1M
2025-04-01 30.32 30.71 30.15 30.55 10.9M
2025-03-31 30.45 30.60 29.92 30.32 12.4M
2025-03-28 31.08 31.12 30.52 30.56 11.0M
2025-03-27 31.00 31.24 30.55 30.99 12.7M
2025-03-26 31.24 31.45 31.13 31.25 9.9M
2025-03-25 31.20 31.40 31.00 31.22 10.0M
2025-03-24 31.38 31.50 30.75 31.17 16.3M
2025-03-21 32.06 32.23 31.40 31.47 17.7M
2025-03-20 32.16 32.40 32.10 32.17 11.9M
2025-03-19 32.67 32.70 32.26 32.41 16.4M
2025-03-18 33.18 33.29 32.70 32.81 16.7M
2025-03-17 32.72 33.20 32.51 32.91 23.1M
2025-03-14 32.20 32.63 32.16 32.62 22.9M
2025-03-13 32.49 32.62 31.90 32.09 19.9M
2025-03-12 32.72 32.95 32.40 32.49 15.8M
2025-03-11 32.73 32.78 32.21 32.78 23.1M
2025-03-10 33.18 33.85 32.75 33.07 21.1M
2025-03-07 33.25 33.87 32.95 33.11 32.2M
2025-03-06 32.88 33.33 32.80 33.26 24.9M
2025-03-05 33.20 33.24 32.50 32.82 22.0M
2025-03-04 33.75 33.75 32.70 33.19 36.1M
2025-03-03 32.52 34.39 32.50 34.12 63.8M
2025-02-28 33.12 33.65 32.28 32.42 35.0M
2025-02-27 33.02 34.20 32.71 33.43 45.1M
2025-02-26 32.46 33.12 32.35 33.02 29.9M
2025-02-25 32.20 33.50 32.11 32.60 29.7M
2025-02-24 32.64 32.95 32.25 32.53 22.5M
2025-02-21 32.36 32.89 32.23 32.64 25.5M
2025-02-20 32.50 32.81 32.11 32.33 20.1M
2025-02-19 32.30 32.76 31.86 32.69 25.8M
2025-02-18 33.09 33.53 32.40 32.68 36.6M
2025-02-17 33.10 33.40 32.33 32.70 29.6M
2025-02-14 33.52 34.20 33.18 33.29 27.7M
2025-02-13 33.41 34.17 33.00 33.09 40.4M
2025-02-12 31.44 34.58 31.29 33.86 56.6M
2025-02-11 32.58 32.58 31.39 31.44 23.6M
2025-02-10 32.01 32.58 31.80 32.58 21.4M
2025-02-07 31.40 32.53 31.38 32.10 29.1M
2025-02-06 30.50 31.69 30.01 31.53 25.4M
2025-02-05 30.91 30.95 30.35 30.69 13.0M
2025-01-27 30.85 31.47 30.57 30.58 16.8M
2025-01-24 30.59 30.99 29.85 30.99 29.8M
2025-01-23 31.89 32.38 31.18 31.18 16.6M
2025-01-22 32.00 32.01 31.37 31.55 14.5M
2025-01-21 33.23 33.25 32.01 32.15 19.5M
2025-01-20 33.27 33.56 33.00 33.06 17.3M
2025-01-17 33.47 34.36 33.04 33.39 23.7M
2025-01-16 33.01 33.58 32.69 33.05 17.8M
2025-01-15 32.69 33.56 32.32 33.03 25.0M
2025-01-14 32.30 33.11 31.93 32.99 25.4M
2025-01-13 30.96 33.00 30.73 32.29 32.9M
2025-01-10 32.07 32.24 31.00 31.00 15.5M
2025-01-09 31.91 32.30 31.85 32.07 10.6M
2025-01-08 32.71 32.98 31.70 32.13 18.9M
2025-01-07 32.10 33.11 31.89 33.04 18.7M
2025-01-06 32.42 33.20 31.93 32.33 25.6M
2025-01-03 32.41 32.80 31.50 31.63 18.0M
2025-01-02 33.01 33.33 32.19 32.39 19.6M