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
2022-12-30 81.66 82.11 78.80 78.99 26.5M
2022-12-29 80.03 82.10 80.03 80.83 18.7M
2022-12-28 80.42 81.28 78.70 80.67 24.8M
2022-12-27 81.82 82.64 80.67 81.93 19.3M
2022-12-26 80.02 82.25 79.76 81.81 20.6M
2022-12-23 79.10 81.04 79.10 80.24 17.3M
2022-12-22 83.39 83.49 80.03 80.13 27.4M
2022-12-21 84.10 84.50 81.77 82.50 25.4M
2022-12-20 86.37 86.95 83.46 83.98 32.6M
2022-12-19 83.36 89.42 83.11 87.35 56.4M
2022-12-16 86.00 86.29 82.72 83.47 31.3M
2022-12-15 85.20 87.46 84.14 87.18 28.9M
2022-12-14 85.66 86.30 85.11 85.58 17.6M
2022-12-13 86.61 87.70 85.65 85.68 21.1M
2022-12-12 88.23 88.25 86.52 86.85 26.8M
2022-12-09 89.46 90.50 88.10 88.90 23.8M
2022-12-08 89.80 91.27 88.60 89.00 23.9M
2022-12-07 88.51 91.50 88.43 89.67 35.8M
2022-12-06 87.51 90.37 86.28 89.22 33.6M
2022-12-05 89.12 89.40 87.57 88.30 25.0M
2022-12-02 89.01 89.50 88.07 88.43 23.1M
2022-12-01 91.66 92.00 89.74 89.76 32.7M
2022-11-30 87.80 91.27 87.62 90.13 41.7M
2022-11-29 87.60 88.24 86.21 87.80 26.6M
2022-11-28 86.50 87.68 85.60 87.10 30.2M
2022-11-25 92.00 92.00 89.57 89.57 28.8M
2022-11-24 92.14 93.88 91.03 92.38 24.5M
2022-11-23 90.80 92.36 90.10 91.83 21.1M
2022-11-22 93.30 93.49 90.79 91.18 24.7M
2022-11-21 91.00 93.32 90.32 93.24 28.4M
2022-11-18 93.55 94.39 91.62 92.02 38.8M
2022-11-17 95.69 96.55 93.50 94.91 29.1M
2022-11-16 98.00 98.41 95.63 95.69 34.0M
2022-11-15 97.37 99.26 96.00 98.99 31.9M
2022-11-14 102.10 103.30 97.53 98.37 37.1M
2022-11-11 103.98 104.40 101.02 102.10 35.5M
2022-11-10 103.36 104.00 99.20 100.35 39.3M
2022-11-09 108.99 109.79 105.37 105.39 35.3M
2022-11-08 104.99 106.22 103.70 105.86 29.6M
2022-11-07 105.45 107.50 104.36 104.99 44.6M
2022-11-04 96.88 106.30 95.22 104.90 79.5M
2022-11-03 97.00 99.09 95.96 96.71 38.7M
2022-11-02 98.90 100.22 97.80 99.35 33.4M
2022-11-01 95.03 101.15 94.95 100.18 52.8M
2022-10-31 92.00 95.90 91.57 95.55 38.2M
2022-10-28 95.14 95.20 92.03 92.44 28.1M
2022-10-27 96.82 97.80 95.65 95.65 26.9M
2022-10-26 95.98 97.50 95.25 95.60 34.8M
2022-10-25 93.22 95.78 90.00 95.29 37.6M
2022-10-24 93.99 96.46 92.50 93.20 40.1M
2022-10-21 95.15 96.00 92.01 92.59 34.5M
2022-10-20 97.00 97.00 94.51 95.18 37.6M
2022-10-19 98.48 100.99 98.02 98.78 30.2M
2022-10-18 100.80 101.71 98.27 98.51 36.3M
2022-10-17 98.98 100.02 96.70 99.60 57.2M
2022-10-14 99.90 103.36 99.00 101.92 44.3M
2022-10-13 98.00 99.66 97.66 97.88 38.9M
2022-10-12 101.31 102.00 95.36 102.00 47.1M
2022-10-11 98.60 101.60 97.98 100.60 31.4M
2022-10-10 99.01 100.80 96.72 97.02 26.8M
2022-09-30 103.00 104.20 100.01 100.40 33.9M
2022-09-29 103.55 105.40 102.64 104.11 31.8M
2022-09-28 107.58 108.00 101.99 102.29 44.1M
2022-09-27 109.88 110.30 105.16 108.98 39.6M
2022-09-26 110.20 112.50 109.19 109.90 29.0M
2022-09-23 114.23 114.55 109.33 111.67 40.0M
2022-09-22 114.53 117.40 113.23 115.04 34.9M
2022-09-21 113.00 115.50 112.42 114.79 39.1M
2022-09-20 107.00 115.80 106.49 114.30 69.3M
2022-09-19 103.99 106.89 103.60 105.54 27.7M
2022-09-16 107.46 107.46 100.80 104.02 47.4M
2022-09-15 115.00 116.20 108.78 109.92 58.9M
2022-09-14 111.00 114.66 110.05 113.01 44.5M
2022-09-13 110.51 113.50 108.66 112.00 44.0M
2022-09-09 108.98 111.39 107.75 110.35 49.0M
2022-09-08 110.50 110.74 107.52 107.59 31.0M
2022-09-07 109.00 110.88 108.26 109.51 39.1M
2022-09-06 106.51 111.40 105.29 110.77 58.9M
2022-09-05 103.97 106.14 103.50 105.50 28.3M
2022-09-02 108.57 109.44 103.90 105.22 48.0M
2022-09-01 113.20 113.35 107.50 107.92 51.3M
2022-08-31 115.25 119.87 109.60 114.24 75.7M
2022-08-30 116.65 117.50 112.66 115.63 33.2M
2022-08-29 113.55 116.98 112.89 116.05 33.3M
2022-08-26 113.00 120.00 111.18 115.51 62.7M
2022-08-25 120.12 120.55 108.44 112.47 75.2M
2022-08-24 122.70 124.50 118.53 119.13 61.6M
2022-08-23 120.50 122.16 117.40 121.07 68.1M
2022-08-22 108.81 120.12 105.80 120.12 98.2M
2022-08-19 111.50 113.00 109.08 109.20 48.6M
2022-08-18 114.02 115.88 113.16 113.92 31.1M
2022-08-17 115.99 116.00 112.38 114.97 45.5M
2022-08-16 120.97 121.00 116.00 116.68 57.7M
2022-08-15 115.12 121.89 115.11 120.09 62.7M
2022-08-12 116.40 119.69 114.97 115.11 38.3M
2022-08-11 119.05 119.50 113.83 117.50 48.9M
2022-08-10 120.85 121.90 116.63 117.78 42.9M
2022-08-09 118.00 122.00 116.60 119.45 44.2M
2022-08-08 116.60 121.18 115.69 118.19 59.3M
2022-08-05 112.01 117.85 110.50 116.88 58.1M
2022-08-04 110.97 115.20 110.10 113.40 45.0M
2022-08-03 116.00 116.38 108.95 109.80 47.9M
2022-08-02 114.89 115.59 111.50 111.85 49.0M
2022-08-01 113.50 118.25 110.22 117.65 62.2M
2022-07-29 116.77 117.45 115.01 115.50 31.5M
2022-07-28 119.94 120.01 115.37 115.75 42.6M
2022-07-27 120.60 120.89 116.64 118.75 41.2M
2022-07-26 118.91 125.68 118.88 121.56 71.5M
2022-07-25 116.00 120.89 115.35 117.70 48.6M
2022-07-22 117.12 117.88 114.50 116.85 48.3M
2022-07-21 122.50 122.50 115.00 115.00 67.8M
2022-07-20 124.00 127.50 121.59 123.70 55.8M
2022-07-19 119.98 124.27 118.86 120.65 52.9M
2022-07-18 124.54 126.50 115.44 119.97 75.6M
2022-07-15 126.00 131.50 124.00 124.00 62.3M
2022-07-14 128.50 130.33 122.04 125.55 71.5M
2022-07-13 124.01 132.00 121.00 128.60 89.8M
2022-07-12 132.51 134.43 123.10 127.80 95.1M
2022-07-11 143.00 144.00 133.20 134.45 71.3M
2022-07-08 145.56 148.00 143.02 148.00 55.5M
2022-07-07 144.00 145.50 141.60 144.86 35.8M
2022-07-06 145.00 148.57 141.52 143.83 49.4M
2022-07-05 141.70 147.21 141.09 147.17 57.3M
2022-07-04 134.00 143.00 134.00 141.70 62.7M
2022-07-01 123.80 135.00 122.68 133.00 69.2M
2022-06-30 122.00 126.30 122.00 124.80 42.7M
2022-06-29 127.20 127.90 122.70 122.80 46.1M
2022-06-28 127.80 130.68 125.71 128.40 50.4M
2022-06-27 117.03 129.62 117.03 125.66 74.7M
2022-06-24 119.37 119.62 114.46 117.86 48.6M
2022-06-23 116.45 119.21 111.28 119.03 62.0M
2022-06-22 115.00 117.46 114.50 114.96 39.3M
2022-06-21 117.00 117.38 112.58 114.39 52.3M
2022-06-20 121.30 121.50 115.90 117.82 48.4M
2022-06-17 113.00 120.16 112.80 119.02 59.5M
2022-06-16 117.68 118.60 112.80 114.75 56.1M
2022-06-15 116.80 120.85 114.33 117.68 63.5M
2022-06-14 114.95 118.08 111.83 115.81 60.6M
2022-06-13 111.88 121.66 111.77 117.86 73.5M
2022-06-10 108.89 112.94 107.48 111.52 51.9M
2022-06-09 108.98 110.60 108.08 109.99 44.0M
2022-06-08 106.00 111.76 106.00 109.85 75.0M
2022-06-07 105.00 106.51 103.00 104.95 64.2M
2022-06-06 94.51 103.83 94.51 103.83 97.0M
2022-06-02 93.00 95.65 92.20 94.39 41.4M
2022-06-01 96.40 97.21 92.01 95.57 64.1M
2022-05-31 98.00 98.56 95.30 98.33 47.7M
2022-05-30 97.01 99.85 96.26 98.62 50.9M
2022-05-27 99.12 100.50 95.30 96.59 50.9M
2022-05-26 97.53 98.58 94.56 97.00 48.2M
2022-05-25 96.50 98.50 93.55 97.52 64.7M
2022-05-24 99.03 102.55 96.26 96.40 85.7M
2022-05-23 92.99 100.03 92.70 99.04 85.6M
2022-05-20 93.40 95.00 88.96 91.30 69.4M
2022-05-19 85.08 92.30 84.75 91.50 72.4M
2022-05-18 85.46 88.92 84.68 86.91 56.5M
2022-05-17 79.70 87.28 79.70 85.16 79.9M
2022-05-16 81.00 83.17 81.00 81.10 39.7M
2022-05-13 81.14 81.70 79.12 80.14 34.6M
2022-05-12 80.60 81.78 79.18 80.03 49.7M
2022-05-11 79.70 85.63 79.10 82.00 84.7M
2022-05-10 77.03 81.47 77.00 80.42 64.0M
2022-05-09 78.00 79.02 77.01 78.34 39.8M
2022-05-06 76.54 79.10 76.01 78.46 61.0M
2022-05-05 78.30 80.39 76.20 78.23 89.0M
2022-04-29 70.30 76.43 69.35 76.43 75.4M
2022-04-28 66.45 71.75 66.09 69.48 85.6M
2022-04-27 58.92 65.35 58.05 65.35 57.0M
2022-04-26 60.04 61.48 59.06 59.41 41.1M
2022-04-25 65.00 65.75 59.85 59.90 56.4M
2022-04-22 67.44 68.50 65.77 66.50 31.4M
2022-04-21 70.30 71.98 67.99 68.66 32.2M
2022-04-20 74.28 74.28 71.00 71.07 22.5M
2022-04-19 74.00 74.54 72.92 73.50 25.3M
2022-04-18 73.08 74.14 70.30 74.05 29.2M
2022-04-15 73.20 74.18 71.00 72.93 34.9M
2022-04-14 74.63 75.40 73.20 74.30 30.0M
2022-04-13 71.51 76.46 71.22 73.96 50.3M
2022-04-12 69.01 72.17 69.01 72.04 39.9M
2022-04-11 76.00 76.22 70.30 70.30 68.3M
2022-04-08 80.82 81.33 77.77 78.11 41.6M
2022-04-07 81.00 82.78 79.35 80.80 38.4M
2022-04-06 82.30 83.08 80.50 81.62 31.7M
2022-04-01 80.75 84.00 80.40 82.46 41.4M
2022-03-31 85.10 85.64 80.70 81.39 61.7M
2022-03-30 82.35 85.30 81.38 84.99 56.9M
2022-03-29 81.80 83.80 80.00 82.31 50.3M
2022-03-28 85.01 85.25 80.05 81.55 62.2M
2022-03-25 86.00 87.59 83.55 86.47 71.3M
2022-03-24 83.90 86.20 81.50 84.84 50.9M
2022-03-23 86.51 86.88 83.14 84.38 44.5M
2022-03-22 85.06 87.80 84.04 85.79 55.4M
2022-03-21 82.68 87.30 81.88 85.06 64.4M
2022-03-18 83.97 84.30 81.81 83.51 50.9M
2022-03-17 88.00 89.41 84.52 85.19 85.5M
2022-03-16 86.00 87.80 82.00 87.48 86.8M
2022-03-15 81.00 86.50 80.68 83.49 63.3M
2022-03-14 82.00 85.40 81.35 82.45 42.6M
2022-03-11 82.50 84.90 80.40 84.02 51.5M
2022-03-10 85.00 86.28 82.58 85.09 65.6M
2022-03-09 82.00 82.29 76.23 81.90 74.5M
2022-03-08 90.52 91.18 81.45 81.46 93.3M
2022-03-07 92.01 93.98 89.37 90.50 47.5M
2022-03-04 95.10 97.00 91.81 92.70 57.7M
2022-03-03 96.00 96.30 93.48 93.64 34.9M
2022-03-02 95.81 96.69 93.98 95.60 40.1M
2022-03-01 100.00 100.00 94.50 96.00 67.0M
2022-02-28 99.75 101.38 98.55 100.38 45.1M
2022-02-25 99.94 100.38 97.10 98.35 44.2M
2022-02-24 99.00 99.99 93.80 96.40 77.7M
2022-02-23 100.00 102.48 99.22 101.00 50.2M
2022-02-22 100.92 101.98 98.00 100.85 75.5M
2022-02-21 96.00 97.62 94.60 97.20 61.4M
2022-02-18 94.01 96.49 94.00 95.68 59.0M
2022-02-17 86.01 95.92 86.01 95.92 112.8M
2022-02-16 88.95 90.50 86.65 87.20 52.4M
2022-02-15 87.57 88.20 85.00 88.02 47.1M
2022-02-14 83.00 88.50 82.61 86.98 63.1M
2022-02-11 81.47 86.29 80.22 83.35 68.8M
2022-02-10 81.52 81.87 79.12 80.72 43.3M
2022-02-09 80.80 82.85 78.79 81.67 48.8M
2022-02-08 83.54 84.00 78.10 81.15 59.6M
2022-02-07 90.47 90.47 81.50 83.08 72.6M
2022-01-28 90.01 90.69 85.70 88.40 52.3M
2022-01-27 90.50 91.50 88.35 88.64 76.8M
2022-01-26 88.88 89.46 84.00 85.67 44.6M
2022-01-25 88.09 89.43 86.70 86.76 51.8M
2022-01-24 81.03 89.50 81.03 88.08 74.3M
2022-01-21 81.15 84.33 80.42 82.03 45.7M
2022-01-20 83.29 83.70 81.14 81.32 39.3M
2022-01-19 88.10 88.60 81.80 83.46 70.1M
2022-01-18 87.00 90.40 85.99 88.69 45.9M
2022-01-17 89.98 89.99 86.40 88.36 49.8M
2022-01-14 90.00 91.46 88.10 90.40 46.5M
2022-01-13 96.38 96.80 90.00 90.78 71.2M
2022-01-12 97.53 99.22 94.50 97.03 54.5M
2022-01-11 95.40 97.48 92.50 94.99 36.8M
2022-01-10 92.00 96.87 91.28 95.48 44.5M
2022-01-07 97.54 98.00 91.80 92.17 63.2M
2022-01-06 94.92 100.00 93.60 99.23 56.6M
2022-01-05 98.99 99.92 94.61 95.97 47.7M
2022-01-04 109.00 109.89 98.92 100.66 69.1M