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
2024-12-31 34.20 34.36 33.00 33.00 19.6M
2024-12-30 34.00 34.45 33.73 34.38 16.9M
2024-12-27 34.11 34.52 33.86 34.13 16.0M
2024-12-26 33.88 34.36 33.80 34.00 12.1M
2024-12-25 34.70 34.70 33.77 33.92 15.1M
2024-12-24 34.35 35.14 34.35 34.70 18.2M
2024-12-23 34.74 35.13 34.20 34.28 15.0M
2024-12-20 34.70 35.15 34.48 34.84 16.9M
2024-12-19 34.30 34.66 34.00 34.48 18.1M
2024-12-18 34.77 35.03 34.61 34.66 13.1M
2024-12-17 35.25 35.40 34.63 34.71 19.5M
2024-12-16 36.30 36.48 35.00 35.21 26.7M
2024-12-13 37.25 37.26 36.37 36.40 27.8M
2024-12-12 36.96 37.75 36.81 37.60 22.9M
2024-12-11 37.00 37.34 36.88 37.16 15.2M
2024-12-10 38.51 38.68 37.05 37.19 29.1M
2024-12-09 37.51 37.88 37.06 37.30 20.4M
2024-12-06 36.97 38.62 36.50 37.94 35.7M
2024-12-05 36.88 37.13 36.62 37.12 18.2M
2024-12-04 37.67 37.87 36.87 37.00 24.0M
2024-12-03 38.36 38.50 37.36 37.67 25.0M
2024-12-02 37.80 38.31 37.40 38.19 32.1M
2024-11-29 37.85 38.83 37.39 38.18 36.2M
2024-11-28 38.65 38.67 37.80 37.84 27.9M
2024-11-27 37.89 38.78 36.86 38.68 40.5M
2024-11-26 40.15 40.17 38.15 38.17 42.2M
2024-11-25 39.80 41.50 39.80 40.35 47.2M
2024-11-22 40.90 42.39 39.61 39.81 60.5M
2024-11-21 40.80 42.38 40.42 41.50 57.2M
2024-11-20 41.00 43.07 40.60 41.40 99.3M
2024-11-19 37.80 41.20 37.57 41.20 55.3M
2024-11-18 37.81 38.59 37.10 37.45 36.1M
2024-11-15 39.19 39.90 37.78 37.81 50.5M
2024-11-14 42.23 42.42 39.70 39.96 73.7M
2024-11-13 42.53 44.58 40.44 42.83 96.3M
2024-11-12 41.99 43.87 41.36 41.80 115.6M
2024-11-11 37.64 41.44 37.59 40.83 96.3M
2024-11-08 38.71 40.30 37.71 37.98 73.4M
2024-11-07 36.80 37.78 36.30 37.69 49.8M
2024-11-06 36.89 39.60 36.80 37.40 74.2M
2024-11-05 36.00 37.48 35.80 37.15 59.0M
2024-11-04 36.18 36.58 35.38 36.17 40.2M
2024-11-01 35.63 37.74 35.11 36.09 76.1M
2024-10-31 34.92 36.25 34.60 35.95 50.0M
2024-10-30 35.50 35.86 34.48 34.87 43.7M
2024-10-29 37.35 37.92 35.86 35.91 49.8M
2024-10-28 36.67 37.21 35.85 37.05 59.2M
2024-10-25 35.47 37.70 35.41 36.89 95.3M
2024-10-24 35.50 35.60 34.31 34.72 45.0M
2024-10-23 35.60 37.05 34.46 36.09 82.3M
2024-10-22 33.75 35.44 33.33 35.24 51.9M
2024-10-21 33.40 34.60 33.06 33.92 58.0M
2024-10-18 31.42 34.30 31.28 33.35 61.1M
2024-10-17 32.65 32.84 31.73 31.78 33.6M
2024-10-16 32.09 32.90 32.00 32.20 33.8M
2024-10-15 33.76 34.19 32.82 32.85 40.4M
2024-10-14 33.33 33.94 32.58 33.87 48.0M
2024-10-11 35.25 35.25 33.03 33.41 61.6M
2024-10-10 35.42 37.47 34.73 36.28 78.9M
2024-10-09 38.00 39.95 35.22 35.40 117.0M
2024-10-08 38.72 38.72 36.25 38.72 127.7M
2024-09-30 34.80 35.20 33.50 35.20 113.9M
2024-09-27 29.99 32.00 29.93 32.00 68.1M
2024-09-26 28.21 29.11 27.66 29.09 59.6M
2024-09-25 27.90 29.04 27.90 28.09 101.2M
2024-09-24 25.22 27.42 25.18 27.42 95.3M
2024-09-23 24.77 25.20 24.60 24.93 25.9M
2024-09-20 25.43 25.43 24.70 24.94 37.7M
2024-09-19 25.36 25.88 24.75 25.43 49.3M
2024-09-18 25.70 25.89 24.85 25.32 39.0M
2024-09-13 27.43 28.00 25.82 25.82 65.9M
2024-09-12 28.00 28.63 27.58 27.70 91.3M
2024-09-11 25.55 27.42 25.45 27.42 62.6M
2024-09-10 25.79 25.85 24.44 24.93 28.4M
2024-09-09 25.72 26.17 25.37 25.61 19.9M
2024-09-06 26.60 26.90 26.03 26.05 17.9M
2024-09-05 26.10 27.54 26.10 26.70 36.2M
2024-09-04 25.88 26.70 25.88 26.16 26.0M
2024-09-03 24.95 26.90 24.63 26.15 44.7M
2024-09-02 26.10 26.46 24.95 24.95 30.3M
2024-08-30 25.47 26.77 25.42 26.28 35.0M
2024-08-29 25.15 25.88 24.89 25.57 23.8M
2024-08-28 25.37 25.54 24.94 25.32 16.4M
2024-08-27 25.66 25.96 24.97 25.54 20.5M
2024-08-26 25.13 26.19 25.13 25.68 27.5M
2024-08-23 25.60 25.79 25.05 25.11 18.2M
2024-08-22 26.93 26.98 25.80 25.80 21.8M
2024-08-21 26.16 27.06 25.73 26.81 33.1M
2024-08-20 26.36 27.20 26.05 26.14 33.2M
2024-08-19 26.54 26.89 26.31 26.32 15.2M
2024-08-16 27.09 27.29 26.62 26.70 15.5M
2024-08-15 26.78 27.31 26.48 27.00 16.7M
2024-08-14 27.57 28.13 26.96 26.97 18.5M
2024-08-13 27.12 28.07 26.70 27.67 21.6M
2024-08-12 27.62 27.65 27.03 27.10 12.4M
2024-08-09 28.04 28.38 27.38 27.39 14.2M
2024-08-08 28.15 28.35 27.81 27.90 13.4M
2024-08-07 28.65 28.66 28.21 28.26 13.5M
2024-08-06 28.42 29.20 28.35 28.76 21.5M
2024-08-05 28.40 29.66 28.05 28.06 26.2M
2024-08-02 28.61 29.05 28.36 28.53 15.4M
2024-08-01 29.25 29.37 28.56 28.65 20.0M
2024-07-31 28.21 29.30 28.03 29.26 25.3M
2024-07-30 28.06 28.13 27.67 28.09 13.2M
2024-07-29 29.20 29.40 28.10 28.17 19.8M
2024-07-26 28.18 29.55 28.15 29.12 23.7M
2024-07-25 27.01 28.85 26.96 28.18 29.7M
2024-07-24 27.74 27.98 27.15 27.22 14.0M
2024-07-23 29.00 29.06 27.79 27.80 17.5M
2024-07-22 29.04 29.46 28.73 28.99 17.8M
2024-07-19 29.01 29.60 28.44 29.23 21.5M
2024-07-18 28.75 29.15 28.48 29.01 14.1M
2024-07-17 29.05 29.45 28.83 28.96 18.4M
2024-07-16 28.64 29.35 28.64 29.06 16.0M
2024-07-15 29.09 29.35 28.72 28.74 16.0M
2024-07-12 29.47 29.85 29.14 29.28 23.7M
2024-07-11 28.28 30.30 28.28 29.60 50.4M
2024-07-10 27.00 29.16 26.90 27.92 33.8M
2024-07-09 27.63 27.87 27.22 27.59 16.6M
2024-07-08 28.59 28.65 27.60 27.75 17.2M
2024-07-05 28.68 29.05 28.38 28.73 13.1M
2024-07-04 29.81 30.01 28.88 28.88 17.5M
2024-07-03 29.50 30.19 29.20 29.82 19.2M
2024-07-02 30.11 30.33 29.40 29.45 15.6M
2024-07-01 29.40 30.12 29.27 29.99 17.3M
2024-06-28 30.49 30.81 29.85 29.91 20.3M
2024-06-27 31.30 31.65 30.56 30.57 21.9M
2024-06-26 29.50 31.70 29.15 31.55 38.1M
2024-06-25 30.00 30.25 29.34 29.53 17.1M
2024-06-24 30.00 30.60 29.73 30.10 20.1M
2024-06-21 31.00 31.40 30.44 30.49 22.2M
2024-06-20 32.33 32.40 31.25 31.25 18.3M
2024-06-19 33.00 33.10 32.31 32.32 14.0M
2024-06-18 32.60 33.21 32.41 33.00 19.9M
2024-06-17 32.30 32.95 32.03 32.60 20.4M
2024-06-14 32.70 32.72 31.91 32.56 30.4M
2024-06-13 33.43 33.95 32.71 32.72 24.3M
2024-06-12 33.40 33.65 32.83 33.41 21.9M
2024-06-11 33.60 34.05 33.36 33.54 16.1M
2024-06-07 34.51 35.07 33.81 34.00 24.9M
2024-06-06 36.07 37.17 35.74 35.80 29.1M
2024-06-05 36.01 36.47 35.75 35.77 13.9M
2024-06-04 35.96 36.54 35.80 36.30 15.6M
2024-06-03 35.88 36.30 35.48 36.23 16.7M
2024-05-31 36.71 36.79 36.08 36.08 17.4M
2024-05-30 36.97 37.27 36.54 36.69 14.1M
2024-05-29 36.00 37.36 36.00 36.88 25.7M
2024-05-28 36.35 36.88 35.87 36.00 15.9M
2024-05-27 36.50 36.73 35.72 36.39 19.8M
2024-05-24 37.33 37.57 36.55 36.59 20.3M
2024-05-23 38.20 38.30 37.33 37.43 23.1M
2024-05-22 37.72 38.67 37.60 38.57 26.2M
2024-05-21 38.35 38.36 37.51 37.72 19.2M
2024-05-20 37.75 38.48 37.75 38.29 22.5M
2024-05-17 38.00 38.25 37.30 38.25 23.9M
2024-05-16 38.30 38.46 37.82 37.87 18.6M
2024-05-15 38.64 38.89 38.20 38.23 15.2M
2024-05-14 39.00 39.16 38.47 38.63 16.8M
2024-05-13 39.40 39.40 38.26 38.69 23.3M
2024-05-10 40.71 40.88 39.70 39.94 22.6M
2024-05-09 39.99 41.12 39.96 40.71 36.0M
2024-05-08 40.36 40.36 39.69 39.70 16.7M
2024-05-07 40.39 40.85 40.10 40.46 23.0M
2024-05-06 40.70 41.46 40.20 40.28 42.3M
2024-04-30 40.80 41.60 39.46 39.51 33.5M
2024-04-29 38.83 41.25 38.71 40.79 52.9M
2024-04-26 38.29 39.32 38.25 38.87 45.7M
2024-04-25 37.79 40.57 37.45 39.19 81.3M
2024-04-24 40.63 40.63 40.63 40.63 10.5M
2024-04-23 46.02 46.18 45.00 45.14 17.2M
2024-04-22 46.67 47.60 45.80 45.99 18.4M
2024-04-19 47.78 48.08 46.81 47.04 18.0M
2024-04-18 47.78 48.90 47.11 48.28 20.3M
2024-04-17 46.98 48.20 46.98 47.88 15.9M
2024-04-16 48.69 48.93 46.80 46.83 22.8M
2024-04-15 48.92 50.33 48.53 49.21 16.9M
2024-04-12 49.96 50.56 48.92 48.92 17.7M
2024-04-11 50.05 50.75 49.62 50.06 18.4M
2024-04-10 52.19 52.19 50.67 50.85 24.3M
2024-04-09 50.50 52.50 50.27 52.20 43.3M
2024-04-08 49.60 51.94 49.43 50.22 30.2M
2024-04-03 50.52 51.95 50.00 51.01 32.6M
2024-04-02 50.29 50.93 49.70 50.62 28.8M
2024-04-01 47.97 51.20 47.97 50.31 38.5M
2024-03-29 47.66 48.66 47.59 47.97 16.8M
2024-03-28 47.50 48.40 47.39 47.66 18.4M
2024-03-27 49.00 49.08 47.50 47.50 16.5M
2024-03-26 48.51 49.76 48.08 49.42 21.7M
2024-03-25 49.67 49.77 48.50 48.50 20.0M
2024-03-22 51.50 51.76 49.70 49.80 28.4M
2024-03-21 52.46 52.68 51.62 51.76 15.5M
2024-03-20 52.01 52.80 51.79 52.24 16.0M
2024-03-19 52.50 53.16 52.14 52.19 21.3M
2024-03-18 52.90 53.15 52.20 52.83 25.0M
2024-03-15 52.20 52.81 51.00 52.50 28.1M
2024-03-14 52.90 53.73 52.00 52.43 24.6M
2024-03-13 53.59 54.49 52.91 53.24 21.9M
2024-03-12 54.25 54.48 52.90 53.60 32.8M
2024-03-11 51.00 54.28 51.00 53.75 56.9M
2024-03-08 49.99 50.83 49.68 50.10 18.0M
2024-03-07 51.28 51.80 50.08 50.08 24.2M
2024-03-06 50.45 51.63 49.86 50.82 30.2M
2024-03-05 51.96 51.98 50.85 51.21 36.5M
2024-03-04 54.87 55.15 52.53 52.96 39.4M
2024-03-01 54.00 54.46 52.82 53.80 40.2M
2024-02-29 50.30 54.29 50.28 53.63 66.4M
2024-02-28 50.00 52.93 50.00 50.16 63.4M
2024-02-27 47.80 49.42 47.65 49.39 29.3M
2024-02-26 48.27 49.00 47.78 48.21 34.1M
2024-02-23 47.20 48.20 46.59 47.96 34.0M
2024-02-22 46.25 47.22 46.11 47.20 26.4M
2024-02-21 44.95 48.58 44.76 47.16 47.2M
2024-02-20 45.30 45.65 44.17 45.59 28.8M
2024-02-19 45.86 46.36 45.26 45.78 26.1M
2024-02-08 45.16 46.57 44.84 45.86 31.0M
2024-02-07 44.95 46.02 44.18 44.70 34.3M
2024-02-06 41.81 45.15 41.80 44.83 32.8M
2024-02-05 43.72 44.30 41.06 41.89 35.5M
2024-02-02 46.53 47.08 42.94 44.18 36.1M
2024-02-01 46.25 47.65 45.56 46.53 23.3M
2024-01-31 49.05 49.63 46.20 46.50 44.5M
2024-01-30 50.53 51.86 50.12 50.39 20.4M
2024-01-29 54.78 54.78 51.00 51.01 40.4M
2024-01-26 55.56 56.78 54.78 54.80 24.4M
2024-01-25 54.97 56.35 54.23 56.01 26.5M
2024-01-24 55.92 56.20 53.61 55.30 27.2M
2024-01-23 54.70 56.49 54.09 55.58 24.1M
2024-01-22 56.62 57.10 54.32 55.00 38.7M
2024-01-19 58.00 59.68 57.08 57.45 32.4M
2024-01-18 55.99 58.62 55.97 58.38 38.9M
2024-01-17 58.08 58.15 56.50 56.50 22.2M
2024-01-16 57.61 58.64 57.38 58.07 29.2M
2024-01-15 57.88 58.79 57.31 57.58 23.6M
2024-01-12 58.99 59.65 58.14 58.15 43.0M
2024-01-11 54.99 60.98 54.76 59.82 78.0M
2024-01-10 54.99 56.50 54.32 55.44 37.3M
2024-01-09 53.83 55.81 52.16 55.21 35.7M
2024-01-08 53.65 55.30 53.33 53.65 26.0M
2024-01-05 53.25 55.85 53.25 54.00 35.3M
2024-01-04 55.12 55.12 53.35 53.66 23.6M
2024-01-03 55.03 55.87 54.85 55.32 17.9M
2024-01-02 55.77 56.25 55.18 55.42 23.3M