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
2023-12-29 56.30 56.95 55.77 55.79 37.0M
2023-12-28 53.42 57.54 53.32 56.67 68.9M
2023-12-27 54.20 54.36 52.80 53.50 21.9M
2023-12-26 54.62 54.89 53.82 54.48 22.9M
2023-12-25 53.88 55.00 53.65 54.34 25.3M
2023-12-22 52.00 55.70 51.11 54.09 54.0M
2023-12-21 51.04 52.75 51.00 52.12 24.1M
2023-12-20 52.68 52.85 51.50 51.50 17.8M
2023-12-19 52.48 53.29 51.95 52.49 20.8M
2023-12-18 53.00 54.80 52.64 52.80 29.7M
2023-12-15 52.94 54.96 52.80 53.55 52.1M
2023-12-14 53.10 53.44 51.92 51.98 30.2M
2023-12-13 52.74 52.74 51.48 51.94 24.6M
2023-12-12 53.02 53.92 52.55 52.72 26.1M
2023-12-11 55.01 55.01 52.03 53.44 55.7M
2023-12-08 57.02 57.35 55.19 55.60 46.1M
2023-12-07 54.70 57.10 54.43 56.23 77.0M
2023-12-06 50.81 56.24 50.62 55.98 119.6M
2023-12-05 49.90 52.48 49.81 51.13 46.2M
2023-12-04 49.88 51.13 49.53 50.64 23.0M
2023-12-01 49.70 50.89 49.01 50.12 24.2M
2023-11-30 50.00 50.25 49.34 50.08 15.4M
2023-11-29 50.41 50.69 49.78 50.32 16.1M
2023-11-28 50.20 50.50 49.68 50.42 19.8M
2023-11-27 51.54 51.56 50.00 50.39 26.6M
2023-11-24 52.33 52.48 51.70 51.88 15.6M
2023-11-23 52.18 52.37 51.53 52.37 17.1M
2023-11-22 53.21 53.45 52.02 52.09 29.2M
2023-11-21 54.30 54.85 53.54 53.61 21.7M
2023-11-20 54.50 54.66 53.60 54.06 15.2M
2023-11-17 53.63 54.12 53.51 54.11 15.2M
2023-11-16 55.03 55.43 54.15 54.15 27.8M
2023-11-15 54.71 56.36 54.50 55.54 54.8M
2023-11-14 54.10 54.38 53.36 53.62 18.5M
2023-11-13 54.60 55.07 54.00 54.16 16.8M
2023-11-10 54.60 55.50 54.21 54.66 22.1M
2023-11-09 54.60 55.88 54.50 55.09 26.3M
2023-11-08 54.50 55.32 54.24 54.80 23.7M
2023-11-07 54.42 54.84 53.84 54.70 21.8M
2023-11-06 53.30 55.50 53.21 54.96 37.9M
2023-11-03 52.81 53.33 52.41 53.04 19.0M
2023-11-02 53.61 53.88 52.41 52.45 20.7M
2023-11-01 54.89 54.89 53.21 53.61 22.8M
2023-10-31 55.20 55.53 54.44 55.00 28.2M
2023-10-30 54.80 56.27 54.68 55.90 28.9M
2023-10-27 51.99 56.09 51.34 55.60 59.6M
2023-10-26 52.25 52.45 51.31 52.40 25.8M
2023-10-25 53.91 54.33 52.82 52.90 21.2M
2023-10-24 52.70 54.60 52.58 53.39 26.7M
2023-10-23 54.21 54.40 52.20 52.58 24.3M
2023-10-20 52.16 56.00 52.00 54.73 43.8M
2023-10-19 53.50 54.52 52.69 52.70 26.0M
2023-10-18 55.55 55.55 54.11 54.26 20.5M
2023-10-17 55.82 56.44 55.38 55.90 22.7M
2023-10-16 58.29 58.29 55.60 55.82 27.0M
2023-10-13 58.85 59.02 57.56 58.05 35.9M
2023-10-12 56.40 59.63 56.07 59.28 70.3M
2023-10-11 55.91 56.28 55.25 55.41 21.0M
2023-10-10 54.25 56.76 54.24 55.88 39.1M
2023-10-09 54.30 54.48 53.31 54.16 22.6M
2023-09-28 54.62 56.23 54.62 54.93 22.4M
2023-09-27 53.66 55.66 53.38 54.61 23.4M
2023-09-26 55.07 55.28 54.00 54.01 17.0M
2023-09-25 55.47 55.65 54.73 55.15 14.3M
2023-09-22 54.75 56.14 54.50 55.85 23.2M
2023-09-21 55.01 55.58 54.20 54.50 17.3M
2023-09-20 56.00 56.26 54.78 55.31 16.1M
2023-09-19 57.10 57.35 56.12 56.33 15.6M
2023-09-18 55.92 58.58 55.56 57.66 26.7M
2023-09-15 57.09 57.25 55.82 56.10 17.9M
2023-09-14 57.80 58.03 56.70 56.85 14.9M
2023-09-13 58.30 59.01 57.45 57.75 16.9M
2023-09-12 57.58 60.50 57.38 58.63 39.6M
2023-09-11 55.83 58.31 55.23 57.28 22.3M
2023-09-08 57.00 57.19 55.89 56.03 16.8M
2023-09-07 58.63 58.75 57.26 57.30 18.3M
2023-09-06 59.25 59.33 58.51 59.00 14.8M
2023-09-05 58.97 60.00 58.70 59.66 20.7M
2023-09-04 57.63 60.33 57.18 59.40 34.0M
2023-09-01 57.29 57.72 57.03 57.47 11.4M
2023-08-31 57.77 57.95 56.90 57.57 26.7M
2023-08-30 58.99 59.94 58.57 59.39 19.5M
2023-08-29 56.97 59.08 56.58 58.69 21.8M
2023-08-28 61.00 61.00 57.19 57.38 24.9M
2023-08-25 57.60 57.99 56.82 57.00 14.1M
2023-08-24 57.80 58.77 57.53 58.20 15.8M
2023-08-23 58.66 58.80 57.38 57.40 13.0M
2023-08-22 59.00 59.80 57.58 59.16 16.9M
2023-08-21 59.19 60.12 58.60 58.68 13.7M
2023-08-18 60.89 61.09 59.11 59.12 16.6M
2023-08-17 60.54 61.00 59.87 60.86 13.7M
2023-08-16 61.66 62.60 60.79 60.81 17.0M
2023-08-15 62.17 62.50 61.29 61.66 13.1M
2023-08-14 63.09 63.25 61.90 62.17 20.2M
2023-08-11 65.28 65.28 63.73 63.77 14.6M
2023-08-10 65.28 66.15 65.04 65.28 11.9M
2023-08-09 65.53 65.53 64.88 64.91 9.6M
2023-08-08 65.54 66.07 64.88 65.73 11.2M
2023-08-07 66.08 66.37 65.51 65.65 11.7M
2023-08-04 66.07 67.25 65.85 66.34 20.4M
2023-08-03 65.20 65.95 65.11 65.77 11.2M
2023-08-02 66.10 66.26 65.33 65.41 12.6M
2023-08-01 66.17 66.66 65.81 66.28 13.5M
2023-07-31 65.17 67.67 65.17 66.55 26.7M
2023-07-28 63.68 65.55 63.27 65.16 17.7M
2023-07-27 65.15 65.58 64.11 64.18 15.2M
2023-07-26 65.75 66.19 64.89 65.08 18.7M
2023-07-25 63.99 65.75 63.75 65.64 35.5M
2023-07-24 65.59 65.59 62.83 63.04 38.3M
2023-07-21 67.33 67.33 65.70 66.23 23.6M
2023-07-20 68.02 69.21 68.02 68.27 18.4M
2023-07-19 67.88 68.19 67.32 67.84 11.2M
2023-07-18 69.16 69.19 67.50 67.99 24.4M
2023-07-17 69.90 69.90 69.03 69.17 12.2M
2023-07-14 71.21 71.24 69.86 70.20 19.2M
2023-07-13 70.80 71.56 70.51 70.81 16.5M
2023-07-12 70.70 71.68 70.21 70.36 20.0M
2023-07-11 70.70 71.17 69.94 70.70 15.6M
2023-07-10 69.00 71.82 69.00 70.83 31.3M
2023-07-07 68.60 68.99 68.24 68.51 13.3M
2023-07-06 70.50 70.62 69.01 69.21 20.8M
2023-07-05 70.63 70.98 70.04 70.76 18.3M
2023-07-04 70.77 71.26 70.03 70.63 20.2M
2023-07-03 70.11 70.93 69.80 70.44 20.7M
2023-06-30 68.99 70.45 68.12 69.91 27.8M
2023-06-29 71.79 71.94 71.25 71.31 15.6M
2023-06-28 72.30 72.55 71.30 72.05 14.1M
2023-06-27 71.85 72.33 71.15 72.33 18.2M
2023-06-26 71.50 72.29 70.88 71.65 20.7M
2023-06-21 73.00 73.77 71.99 72.19 26.2M
2023-06-20 73.99 74.50 73.11 73.21 21.3M
2023-06-19 75.79 76.16 73.75 73.97 30.8M
2023-06-16 75.87 76.29 74.75 76.02 32.3M
2023-06-15 73.00 76.22 71.77 75.86 47.8M
2023-06-14 74.30 74.55 73.00 73.01 23.8M
2023-06-13 73.82 74.39 73.33 73.87 17.1M
2023-06-12 74.50 74.61 73.20 73.89 21.4M
2023-06-09 74.34 76.19 74.04 74.98 30.9M
2023-06-08 73.98 76.20 73.85 74.55 32.1M
2023-06-07 75.40 75.88 73.03 73.41 21.8M
2023-06-06 75.92 76.29 74.30 74.48 22.8M
2023-06-05 76.30 76.31 74.80 75.97 30.2M
2023-06-02 72.82 76.80 72.82 76.30 54.9M
2023-06-01 71.59 74.28 70.80 72.33 31.2M
2023-05-31 73.10 73.20 70.61 71.94 27.2M
2023-05-30 73.08 73.41 71.80 73.40 25.3M
2023-05-29 73.98 74.45 72.72 73.28 23.1M
2023-05-26 76.34 76.51 73.14 73.92 33.3M
2023-05-25 77.40 77.88 76.03 76.85 25.1M
2023-05-24 78.27 79.50 77.66 78.18 25.1M
2023-05-23 79.70 81.29 78.60 78.62 26.8M
2023-05-22 79.26 80.40 78.81 79.48 19.3M
2023-05-19 80.50 80.50 79.00 79.49 24.3M
2023-05-18 80.77 81.73 79.29 81.00 38.5M
2023-05-17 81.87 82.39 80.29 80.84 34.2M
2023-05-16 83.70 83.70 81.78 82.61 60.3M
2023-05-15 75.83 82.18 75.70 82.18 80.9M
2023-05-12 77.01 78.50 74.60 74.71 29.0M
2023-05-11 75.01 76.76 74.24 75.88 37.5M
2023-05-10 71.62 75.58 71.01 74.91 51.1M
2023-05-09 72.18 72.85 71.16 71.17 20.9M
2023-05-08 72.50 73.33 71.29 72.21 22.8M
2023-05-05 73.00 73.30 71.70 72.16 19.6M
2023-05-04 73.50 74.85 72.61 73.16 36.6M
2023-04-28 71.02 73.30 70.36 71.26 28.1M
2023-04-27 71.10 72.33 70.28 70.86 25.1M
2023-04-26 69.15 74.09 67.46 71.30 44.0M
2023-04-25 75.90 76.30 70.00 70.07 53.5M
2023-04-24 76.00 78.30 72.15 76.02 41.8M
2023-04-21 79.06 81.50 78.64 79.19 28.3M
2023-04-20 82.89 82.89 79.58 80.02 42.2M
2023-04-19 83.52 84.50 81.61 83.52 36.3M
2023-04-18 82.29 86.15 82.29 83.25 50.1M
2023-04-17 81.50 83.57 81.18 82.28 46.0M
2023-04-14 77.20 82.64 77.16 81.39 76.6M
2023-04-13 78.00 78.36 76.80 76.91 20.1M
2023-04-12 79.70 80.20 78.00 78.49 27.1M
2023-04-11 77.80 80.29 77.33 79.97 42.7M
2023-04-10 76.10 78.65 75.53 78.15 33.8M
2023-04-07 75.79 76.68 75.52 75.92 16.6M
2023-04-06 76.60 76.61 75.11 76.24 24.9M
2023-04-04 78.74 79.08 76.90 77.35 38.8M
2023-04-03 75.12 81.47 74.42 80.09 61.6M
2023-03-31 77.37 77.68 75.40 75.52 32.9M
2023-03-30 75.30 76.55 74.11 76.52 21.1M
2023-03-29 74.58 76.73 74.57 75.30 28.6M
2023-03-28 76.55 76.59 74.47 74.55 16.9M
2023-03-27 75.91 76.50 75.05 76.38 18.8M
2023-03-24 76.76 77.19 75.88 76.14 16.7M
2023-03-23 76.10 76.97 76.00 76.68 15.8M
2023-03-22 77.18 78.22 76.29 76.99 25.1M
2023-03-21 75.34 76.99 74.78 76.99 28.2M
2023-03-20 74.64 75.69 73.46 75.03 20.0M
2023-03-17 74.70 75.90 74.28 74.68 21.8M
2023-03-16 74.50 75.68 73.86 73.89 21.9M
2023-03-15 77.01 78.01 76.10 76.10 17.1M
2023-03-14 76.78 78.19 74.68 77.00 30.1M
2023-03-13 77.51 78.20 75.29 77.02 25.5M
2023-03-10 79.20 79.24 78.00 78.33 18.8M
2023-03-09 79.36 81.12 79.18 80.11 19.2M
2023-03-08 79.10 79.57 78.60 79.36 13.3M
2023-03-07 80.97 81.00 79.65 79.71 17.6M
2023-03-06 80.30 81.83 78.82 81.18 28.0M
2023-03-03 80.30 81.20 79.80 80.23 20.5M
2023-03-02 82.30 82.37 80.53 80.55 20.9M
2023-03-01 81.91 82.38 81.22 82.10 16.3M
2023-02-28 82.48 82.49 81.00 81.99 19.9M
2023-02-27 81.99 83.87 81.99 82.50 23.0M
2023-02-24 83.48 84.30 81.69 82.25 21.4M
2023-02-23 81.98 83.08 81.92 82.71 18.1M
2023-02-22 82.02 82.88 81.55 82.03 18.7M
2023-02-21 82.58 83.62 81.55 83.11 31.7M
2023-02-20 81.81 82.98 80.16 82.98 39.6M
2023-02-17 85.76 85.98 83.53 83.55 30.3M
2023-02-16 88.22 88.50 85.03 85.76 34.9M
2023-02-15 89.42 89.98 88.03 88.22 17.0M
2023-02-14 89.73 90.17 88.50 89.18 17.0M
2023-02-13 89.50 90.45 89.11 89.70 16.9M
2023-02-10 91.85 91.85 89.56 89.85 27.4M
2023-02-09 92.00 92.34 90.65 92.23 24.6M
2023-02-08 92.01 95.20 91.50 93.24 40.1M
2023-02-07 91.30 92.36 91.30 91.74 16.7M
2023-02-06 92.50 92.75 90.73 91.59 21.8M
2023-02-03 94.16 94.58 91.70 93.16 30.3M
2023-02-02 97.10 97.13 94.35 94.84 32.1M
2023-02-01 97.00 97.61 95.59 97.09 28.9M
2023-01-31 96.00 97.75 95.71 95.98 25.1M
2023-01-30 97.20 99.90 96.60 96.97 58.0M
2023-01-20 88.90 95.88 88.78 93.98 58.3M
2023-01-19 89.95 90.88 88.25 89.03 42.4M
2023-01-18 86.98 89.48 86.60 87.99 29.8M
2023-01-17 87.96 87.99 85.90 86.64 21.3M
2023-01-16 85.72 87.72 84.70 87.22 31.9M
2023-01-13 85.96 87.38 84.60 85.64 26.8M
2023-01-12 85.40 87.40 85.00 85.26 34.3M
2023-01-11 85.75 86.25 84.17 84.29 21.3M
2023-01-10 84.86 86.59 83.80 85.93 34.7M
2023-01-09 85.46 86.52 84.68 85.02 35.5M
2023-01-06 81.00 85.03 80.98 84.25 47.5M
2023-01-05 79.71 83.31 79.30 81.79 44.3M
2023-01-04 80.80 81.30 78.80 79.05 25.0M
2023-01-03 78.58 81.76 77.56 81.36 30.7M