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
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
2021-12-31 104.79 107.60 103.01 107.00 56.2M
2021-12-30 104.61 105.14 100.52 103.01 42.9M
2021-12-29 103.00 108.27 102.30 103.33 70.8M
2021-12-28 94.86 102.99 94.80 102.19 74.1M
2021-12-27 92.77 95.59 90.26 94.04 49.9M
2021-12-24 97.40 97.47 90.89 91.24 51.7M
2021-12-23 98.90 99.90 95.31 96.10 34.0M
2021-12-22 99.29 100.44 97.35 97.69 36.5M
2021-12-21 97.51 100.50 95.03 98.51 54.0M
2021-12-20 103.90 107.50 98.43 99.35 64.2M
2021-12-17 107.15 108.57 106.00 106.86 29.9M
2021-12-16 110.06 110.99 106.01 108.90 41.6M
2021-12-15 118.04 119.69 110.00 110.99 63.8M
2021-12-14 118.50 120.92 116.68 118.48 36.0M
2021-12-13 117.80 120.50 115.90 119.80 42.9M
2021-12-10 108.70 119.99 107.50 116.82 81.3M
2021-12-09 108.90 113.98 108.15 110.59 36.6M
2021-12-08 106.16 111.05 106.14 110.02 47.4M
2021-12-07 114.80 114.80 102.80 106.16 76.0M
2021-12-06 114.33 115.90 112.30 113.56 34.8M
2021-12-03 116.09 117.60 111.60 116.10 38.0M
2021-12-02 117.50 117.50 114.50 116.10 29.5M
2021-12-01 117.60 119.35 113.80 117.61 46.4M
2021-11-30 123.10 124.90 117.73 118.06 53.5M
2021-11-29 116.50 123.36 116.50 122.06 51.4M
2021-11-26 114.90 123.49 114.51 119.37 68.4M
2021-11-25 114.00 117.50 111.88 114.95 43.0M
2021-11-24 111.83 116.39 111.00 113.00 38.1M
2021-11-23 114.40 115.38 111.95 113.03 46.0M
2021-11-22 109.50 116.01 109.13 113.90 62.2M
2021-11-19 108.00 110.60 105.49 109.00 71.4M
2021-11-18 102.30 111.71 100.88 108.76 129.1M
2021-11-17 95.98 102.28 95.60 102.28 89.2M
2021-11-16 95.64 95.81 92.04 92.98 42.4M
2021-11-15 98.00 99.60 93.00 95.70 70.0M
2021-11-12 102.00 104.20 100.30 101.19 41.5M
2021-11-11 100.98 102.00 98.79 101.20 55.6M
2021-11-10 107.56 107.56 100.01 102.17 90.2M
2021-11-09 108.12 109.45 105.55 108.44 89.9M
2021-11-08 95.20 104.48 95.20 104.48 99.8M
2021-11-05 93.01 97.38 92.69 94.98 96.1M
2021-11-04 92.51 95.40 90.56 91.69 71.7M
2021-11-03 92.99 93.05 88.65 91.99 52.0M
2021-11-02 90.78 93.11 89.81 91.06 69.9M
2021-11-01 93.29 95.88 88.95 89.19 78.5M
2021-10-29 92.70 94.72 91.90 94.26 51.0M
2021-10-28 97.32 99.99 90.85 91.83 92.6M
2021-10-27 98.71 100.77 95.88 97.80 53.2M
2021-10-26 101.00 104.50 98.63 99.80 74.5M
2021-10-25 93.77 97.90 93.21 97.42 62.6M
2021-10-22 101.51 102.08 95.80 96.36 63.3M
2021-10-21 102.00 103.98 99.95 100.80 49.0M
2021-10-20 102.48 107.85 101.50 103.50 65.8M
2021-10-19 102.02 104.38 101.08 103.50 46.0M
2021-10-18 97.99 103.91 97.36 102.85 69.7M
2021-10-15 95.01 99.55 91.31 98.30 66.8M
2021-10-14 93.50 96.37 92.23 95.08 45.7M
2021-10-13 92.04 95.15 91.50 94.72 59.6M
2021-10-12 94.00 95.60 89.30 91.39 64.9M
2021-10-11 96.60 96.60 90.72 95.91 57.4M
2021-10-08 103.80 103.98 94.62 96.65 61.6M
2021-09-30 98.00 104.58 97.10 101.58 81.3M
2021-09-29 95.00 98.50 90.70 96.00 83.3M
2021-09-28 97.03 97.95 94.30 94.95 56.0M
2021-09-27 105.00 105.40 93.80 96.18 86.2M
2021-09-24 105.28 108.80 101.50 104.18 62.9M
2021-09-23 108.24 109.98 105.16 105.73 52.8M
2021-09-22 106.00 108.75 104.60 105.41 56.4M
2021-09-17 110.75 113.44 103.00 108.50 105.8M
2021-09-16 124.00 126.42 114.35 114.35 84.4M
2021-09-15 126.83 131.23 122.10 127.05 75.8M
2021-09-14 130.00 130.47 121.00 124.20 64.6M
2021-09-13 129.51 132.55 124.90 131.71 62.4M
2021-09-10 124.10 129.50 121.00 128.96 68.4M
2021-09-09 123.50 128.80 120.85 123.16 66.7M
2021-09-08 115.20 123.02 114.44 120.03 64.5M
2021-09-07 116.00 122.00 113.40 117.63 72.5M
2021-09-06 115.00 117.60 105.99 116.88 93.1M
2021-09-03 119.90 124.20 110.73 113.13 97.8M
2021-09-02 119.89 126.41 119.00 123.03 63.8M
2021-09-01 137.01 139.72 122.63 122.64 98.7M
2021-08-31 133.33 137.88 129.00 136.25 56.9M
2021-08-30 129.00 143.17 128.51 135.00 90.7M
2021-08-27 119.92 133.22 118.77 131.50 73.8M
2021-08-26 122.85 124.86 119.76 121.11 47.4M
2021-08-25 120.00 124.07 115.58 122.85 63.9M
2021-08-24 117.10 124.50 117.10 121.32 72.2M
2021-08-23 120.00 127.00 114.79 119.20 91.8M
2021-08-20 111.00 119.67 108.52 117.70 108.0M
2021-08-19 99.98 110.97 99.05 110.97 84.6M
2021-08-18 97.92 101.99 95.64 100.88 67.0M
2021-08-17 98.70 101.49 95.10 95.95 70.7M
2021-08-16 101.22 105.00 98.00 100.16 57.6M
2021-08-13 100.00 108.52 99.00 102.77 81.8M
2021-08-12 101.00 104.34 97.06 102.03 94.5M
2021-08-11 103.71 107.50 101.72 104.54 79.3M
2021-08-10 103.45 108.09 96.94 101.65 95.3M
2021-08-09 105.02 108.20 98.31 107.00 85.0M
2021-08-06 114.50 116.00 107.00 108.70 85.1M
2021-08-05 109.00 111.98 104.10 111.00 84.1M
2021-08-04 102.10 110.00 99.00 110.00 73.6M
2021-08-03 105.26 109.00 96.80 100.00 98.1M
2021-08-02 109.50 114.48 99.99 107.49 132.4M
2021-07-30 100.50 104.23 98.08 104.23 119.8M
2021-07-29 90.43 94.75 89.07 94.75 81.0M
2021-07-28 87.41 91.30 81.11 86.14 93.7M
2021-07-27 90.90 98.18 87.86 90.00 124.2M
2021-07-26 86.18 95.00 84.80 95.00 123.6M
2021-07-23 86.01 89.98 82.82 86.70 101.0M
2021-07-22 82.30 87.60 81.50 86.35 121.6M
2021-07-21 74.97 80.39 74.80 80.39 131.0M
2021-07-20 70.00 73.56 70.00 73.08 66.7M
2021-07-19 74.18 77.18 70.66 71.83 97.0M
2021-07-16 76.00 79.60 73.68 74.27 98.1M
2021-07-15 72.00 77.16 71.80 76.90 137.5M
2021-07-14 75.91 75.92 69.90 70.22 117.8M
2021-07-13 76.00 77.71 74.20 77.18 78.3M
2021-07-12 76.41 79.48 74.90 77.60 137.1M
2021-07-09 69.15 76.00 68.38 74.97 125.2M
2021-07-08 69.70 73.20 68.60 69.15 97.2M
2021-07-07 67.05 72.00 65.70 70.19 103.2M
2021-07-06 72.10 73.50 65.50 69.48 139.1M
2021-07-05 68.64 72.97 68.30 72.32 127.8M
2021-07-02 63.50 68.57 63.04 66.39 123.5M
2021-07-01 63.10 66.88 61.40 63.60 115.7M
2021-06-30 62.03 62.90 60.58 62.02 72.7M
2021-06-29 63.53 64.30 60.49 62.00 63.1M
2021-06-28 62.33 64.54 61.89 62.70 65.5M
2021-06-25 63.00 63.26 60.90 62.84 79.5M
2021-06-24 62.51 64.49 61.55 62.84 99.2M
2021-06-23 58.00 62.45 57.00 62.45 130.8M
2021-06-22 57.00 58.49 55.50 56.77 100.7M
2021-06-21 51.25 56.80 51.21 55.21 108.0M
2021-06-18 47.15 52.65 46.56 51.74 100.6M
2021-06-17 46.60 48.41 46.40 47.86 58.6M
2021-06-16 48.45 49.40 46.34 46.86 83.5M
2021-06-15 53.60 54.40 48.49 48.99 127.5M
2021-06-11 55.67 56.39 53.50 53.88 63.0M
2021-06-10 53.50 56.36 53.50 55.91 64.8M
2021-06-09 54.89 56.00 52.56 53.86 62.3M
2021-06-08 57.80 58.70 54.22 54.50 89.6M
2021-06-07 57.05 58.93 56.45 58.37 66.8M
2021-06-04 55.00 58.10 54.58 56.93 79.6M
2021-06-03 55.31 56.96 53.30 55.74 63.4M
2021-06-02 56.80 58.27 54.14 55.73 76.1M
2021-06-01 56.30 57.27 54.60 56.50 66.8M
2021-05-31 54.33 57.50 54.33 57.00 97.5M
2021-05-28 54.50 56.88 54.30 55.00 85.8M
2021-05-27 55.39 55.77 53.77 54.27 58.2M
2021-05-26 54.40 55.96 53.80 55.08 63.0M
2021-05-25 54.05 56.04 53.11 54.98 98.2M
2021-05-24 51.51 54.38 51.50 54.11 112.5M
2021-05-21 48.76 51.58 48.76 50.19 85.4M
2021-05-20 49.77 50.69 48.38 48.71 102.6M
2021-05-19 49.60 53.31 48.22 51.58 113.5M
2021-05-18 51.88 53.16 49.50 50.89 128.9M
2021-05-17 51.16 54.38 51.16 53.17 87.1M
2021-05-14 52.47 54.44 50.05 51.97 99.3M
2021-05-13 49.50 53.30 48.65 52.03 98.1M
2021-05-12 48.61 52.33 48.05 51.03 91.2M
2021-05-11 49.48 50.26 46.81 49.37 86.9M
2021-05-10 46.91 50.50 46.91 50.48 95.1M
2021-05-07 49.55 50.00 46.46 46.90 103.9M
2021-05-06 48.38 51.28 47.00 50.20 108.2M
2021-04-30 46.70 49.44 45.68 48.38 122.4M
2021-04-29 43.62 47.96 43.62 47.35 142.4M
2021-04-28 41.00 44.83 39.90 43.60 129.9M
2021-04-27 40.80 41.26 39.11 40.75 55.7M
2021-04-26 42.19 42.98 40.80 40.95 76.3M
2021-04-23 39.90 43.30 39.90 42.32 98.2M
2021-04-22 41.02 41.63 39.61 40.41 69.8M
2021-04-21 40.80 41.42 39.77 41.01 76.2M
2021-04-20 41.59 43.35 41.00 41.58 103.8M
2021-04-19 38.20 42.19 38.10 42.19 97.5M
2021-04-16 38.89 38.99 37.60 38.35 71.1M
2021-04-15 38.30 39.77 37.60 39.14 122.8M
2021-04-14 34.24 37.29 34.24 37.29 91.9M
2021-04-13 33.51 34.15 33.03 33.90 35.5M
2021-04-12 36.01 36.49 32.99 33.52 69.2M
2021-04-09 35.82 37.77 35.21 36.23 62.1M
2021-04-08 35.61 35.98 34.49 35.72 50.7M
2021-04-07 37.07 37.28 35.70 36.01 48.1M
2021-04-06 37.29 37.69 36.30 36.70 44.1M
2021-04-02 34.24 37.60 34.24 36.72 73.6M
2021-04-01 38.22 38.66 37.06 38.04 47.1M
2021-03-31 38.83 39.20 36.90 37.78 48.9M
2021-03-30 37.54 39.09 36.88 38.65 56.0M
2021-03-29 38.00 39.00 37.60 37.83 55.5M
2021-03-26 36.42 38.88 36.23 38.20 81.6M
2021-03-25 35.81 37.10 35.58 36.42 58.0M
2021-03-24 37.73 38.39 35.90 36.17 74.8M
2021-03-23 41.58 41.66 38.00 38.60 87.3M
2021-03-22 41.50 42.74 40.68 41.49 54.1M
2021-03-19 42.48 43.18 40.71 42.00 81.8M
2021-03-18 42.30 43.47 42.20 43.47 87.0M
2021-03-17 39.98 43.68 39.71 42.70 129.2M
2021-03-16 40.21 40.41 38.00 39.90 62.0M
2021-03-15 39.00 41.80 38.53 39.77 94.4M
2021-03-12 40.35 40.72 37.82 38.70 83.9M
2021-03-11 38.61 40.76 37.91 40.06 84.8M
2021-03-10 40.70 40.97 38.88 39.18 75.6M
2021-03-09 39.75 41.07 38.38 39.33 83.6M
2021-03-08 41.30 41.50 39.06 39.12 72.9M
2021-03-05 40.24 42.50 40.11 41.16 66.3M
2021-03-04 42.86 43.10 40.49 40.90 83.0M
2021-03-03 43.33 45.77 42.54 44.50 92.4M
2021-03-02 46.79 46.98 41.88 43.25 99.6M
2021-03-01 46.06 47.01 45.05 46.25 57.8M
2021-02-26 45.01 46.48 44.29 44.92 79.4M
2021-02-25 48.10 48.68 46.41 47.96 68.9M
2021-02-24 50.31 51.40 45.94 46.89 98.2M
2021-02-23 50.90 52.22 49.19 50.41 74.2M
2021-02-22 54.20 55.88 52.60 52.60 107.6M
2021-02-19 55.00 55.00 51.18 52.70 121.0M
2021-02-18 53.98 56.88 51.93 56.87 143.9M
2021-02-10 52.88 52.90 49.40 51.71 106.8M
2021-02-09 51.71 54.29 50.67 53.06 111.3M
2021-02-08 49.70 51.79 48.23 51.11 117.4M
2021-02-05 51.00 51.56 47.76 49.09 139.3M
2021-02-04 55.39 55.39 50.67 50.67 164.0M
2021-02-03 56.56 59.60 56.10 56.30 125.5M
2021-02-02 55.00 57.78 53.43 57.19 132.6M
2021-02-01 62.00 62.00 54.01 55.10 158.9M
2021-01-29 66.42 67.00 59.94 59.95 143.5M
2021-01-28 64.70 70.13 64.70 66.60 93.0M
2021-01-27 68.00 68.80 62.49 67.21 94.3M
2021-01-26 68.01 69.90 65.39 67.60 100.8M
2021-01-25 63.28 70.07 63.02 68.88 148.9M
2021-01-22 61.58 65.35 60.50 63.70 118.1M
2021-01-21 60.00 65.20 58.08 62.70 118.3M
2021-01-20 62.89 63.44 59.00 60.92 113.6M
2021-01-19 59.70 65.60 58.94 61.06 152.6M
2021-01-18 56.00 62.60 55.10 60.89 164.2M
2021-01-15 54.02 59.76 53.74 59.76 151.8M
2021-01-14 57.30 59.14 53.55 54.33 154.7M
2021-01-13 60.30 63.49 57.11 59.50 168.4M
2021-01-12 53.00 57.82 51.21 57.82 140.1M
2021-01-11 56.50 59.50 52.00 52.56 190.5M
2021-01-08 51.29 54.34 48.04 54.34 167.5M
2021-01-07 44.51 49.40 44.51 49.40 144.2M
2021-01-06 45.00 45.98 43.31 44.91 129.1M
2021-01-05 42.01 43.43 40.37 41.80 122.0M
2021-01-04 39.95 42.50 39.46 42.00 119.1M