赣锋锂业(002460)股票行情 赣锋锂业股票行情 002460股票行情_爱股网
赣锋锂业(002460)股票行情
赣锋锂业(002460)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 64.48 | 64.30 | 0.14 | 0.22% | 63.89 | 66.46 | 948208 | 614995.44 | 7.85% |
| 2025-10-23 | 60.51 | 64.16 | 3.38 | 5.56% | 60.03 | 64.43 | 1019631 | 633514.38 | 8.44% |
| 2025-10-22 | 60.51 | 60.78 | -0.81 | -1.32% | 59.11 | 61.80 | 605161 | 366249.69 | 5.01% |
| 2025-10-21 | 61.33 | 61.59 | 0.90 | 1.48% | 60.15 | 62.00 | 648708 | 398083.97 | 5.37% |
| 2025-10-20 | 62.00 | 60.69 | -0.27 | -0.44% | 60.00 | 62.90 | 814318 | 498797.97 | 6.74% |
| 2025-10-17 | 65.00 | 60.96 | -4.00 | -6.16% | 60.75 | 66.30 | 1000319 | 626526.19 | 8.28% |
| 2025-10-16 | 65.01 | 64.96 | -1.22 | -1.84% | 63.80 | 67.07 | 827269 | 539496.38 | 6.85% |
| 2025-10-15 | 68.54 | 66.18 | -2.34 | -3.42% | 62.80 | 70.95 | 1266979 | 846670.06 | 10.49% |
| 2025-10-14 | 69.75 | 68.52 | -1.23 | -1.76% | 67.66 | 72.74 | 1291349 | 896190.88 | 10.69% |
| 2025-10-13 | 59.20 | 69.75 | 5.82 | 9.10% | 59.20 | 70.00 | 1373612 | 886914.06 | 11.37% |
| 2025-10-10 | 67.00 | 63.93 | -3.04 | -4.54% | 62.78 | 69.30 | 1561771 | 1025970.19 | 12.93% |
| 2025-10-09 | 63.20 | 66.97 | 6.09 | 10.00% | 62.70 | 66.97 | 1292159 | 846598.81 | 10.70% |
| 2025-09-30 | 58.51 | 60.88 | 2.38 | 4.07% | 57.51 | 61.00 | 1124083 | 668886.19 | 9.31% |
| 2025-09-29 | 55.00 | 58.50 | 4.25 | 7.83% | 55.00 | 58.98 | 1189542 | 677178.50 | 9.85% |
| 2025-09-26 | 55.51 | 54.25 | -1.48 | -2.66% | 54.20 | 56.41 | 929073 | 512918.03 | 7.69% |
| 2025-09-25 | 55.50 | 55.73 | 0.81 | 1.47% | 55.21 | 58.88 | 1271509 | 725052.31 | 10.53% |
| 2025-09-24 | 52.60 | 54.92 | 1.78 | 3.35% | 51.82 | 57.13 | 1213877 | 657054.19 | 10.05% |
| 2025-09-23 | 52.50 | 53.14 | 0.60 | 1.14% | 51.60 | 54.88 | 1208487 | 641676.62 | 10.01% |
| 2025-09-22 | 53.00 | 52.54 | -0.28 | -0.53% | 51.00 | 53.35 | 1277234 | 663767.69 | 10.57% |
| 2025-09-19 | 48.75 | 52.82 | 4.80 | 10.00% | 48.60 | 52.82 | 1524282 | 789777.31 | 12.62% |
| 2025-09-18 | 49.64 | 48.02 | -1.93 | -3.86% | 47.20 | 50.11 | 983379 | 479903.22 | 8.14% |
| 2025-09-17 | 47.90 | 49.95 | 1.65 | 3.42% | 47.20 | 51.15 | 951092 | 469475.38 | 7.87% |
| 2025-09-16 | 48.68 | 48.30 | -0.36 | -0.74% | 47.42 | 49.40 | 699693 | 337488.84 | 5.79% |
| 2025-09-15 | 47.00 | 48.66 | 2.09 | 4.49% | 47.00 | 50.14 | 1053068 | 515912.19 | 8.72% |
| 2025-09-12 | 47.51 | 46.57 | -0.68 | -1.44% | 46.28 | 47.79 | 799464 | 375350.88 | 6.62% |
| 2025-09-11 | 46.58 | 47.25 | 0.20 | 0.43% | 45.97 | 47.99 | 860169 | 404560.88 | 7.12% |
| 2025-09-10 | 46.45 | 47.05 | -1.85 | -3.78% | 46.45 | 48.48 | 1182046 | 560442.12 | 9.79% |
| 2025-09-09 | 47.50 | 48.90 | 0.25 | 0.51% | 47.31 | 51.03 | 1577105 | 780807.50 | 13.06% |
| 2025-09-08 | 46.48 | 48.65 | 4.04 | 9.06% | 45.20 | 48.83 | 1739187 | 813482.75 | 14.40% |
| 2025-09-05 | 40.55 | 44.61 | 4.06 | 10.01% | 40.02 | 44.61 | 1346412 | 579809.62 | 11.15% |
| 2025-09-04 | 40.01 | 40.55 | 0.52 | 1.30% | 39.33 | 41.75 | 868273 | 353865.59 | 7.19% |
| 2025-09-03 | 40.04 | 40.03 | 0.13 | 0.33% | 39.62 | 41.48 | 619594 | 250964.64 | 5.13% |
| 2025-09-02 | 40.71 | 39.90 | -0.77 | -1.89% | 39.50 | 41.18 | 516672 | 207917.02 | 4.28% |
| 2025-09-01 | 40.38 | 40.67 | 0.75 | 1.88% | 39.74 | 40.88 | 663042 | 267882.69 | 5.49% |
| 2025-08-29 | 38.39 | 39.92 | 1.53 | 3.99% | 38.39 | 40.50 | 735723 | 292347.41 | 6.09% |
| 2025-08-28 | 38.00 | 38.39 | 0.18 | 0.47% | 37.20 | 38.57 | 482207 | 182869.78 | 3.99% |
| 2025-08-27 | 39.39 | 38.21 | -0.90 | -2.30% | 38.00 | 40.15 | 596782 | 233753.88 | 4.94% |
| 2025-08-26 | 39.03 | 39.11 | -0.15 | -0.38% | 38.52 | 39.58 | 431529 | 168756.91 | 3.57% |
| 2025-08-25 | 38.59 | 39.26 | 0.96 | 2.51% | 38.59 | 39.70 | 540093 | 211483.05 | 4.47% |
| 2025-08-22 | 38.00 | 38.30 | 0.13 | 0.34% | 37.95 | 38.65 | 304999 | 116833.48 | 2.52% |
| 2025-08-21 | 38.37 | 38.17 | -0.42 | -1.09% | 38.03 | 38.85 | 281918 | 108235.01 | 2.33% |
| 2025-08-20 | 38.13 | 38.59 | -0.36 | -0.92% | 37.96 | 38.93 | 375148 | 143809.56 | 3.10% |
| 2025-08-19 | 39.01 | 38.95 | -0.39 | -0.99% | 38.77 | 39.57 | 300058 | 117244.80 | 2.48% |
| 2025-08-18 | 39.78 | 39.34 | 0.58 | 1.50% | 39.10 | 40.31 | 487514 | 192863.75 | 4.03% |
| 2025-08-15 | 37.75 | 38.76 | 0.84 | 2.22% | 37.71 | 38.93 | 378661 | 145994.41 | 3.13% |
| 2025-08-14 | 38.88 | 37.92 | -1.01 | -2.59% | 37.77 | 39.15 | 435646 | 167217.97 | 3.60% |
| 2025-08-13 | 39.36 | 38.93 | -0.52 | -1.32% | 38.69 | 39.66 | 545793 | 212873.17 | 4.52% |
| 2025-08-12 | 40.00 | 39.45 | -1.06 | -2.62% | 38.66 | 41.04 | 1026183 | 405732.19 | 8.49% |
| 2025-08-11 | 39.00 | 40.51 | 3.68 | 9.99% | 38.08 | 40.51 | 1018953 | 403260.12 | 8.43% |
| 2025-08-08 | 36.43 | 36.83 | 0.37 | 1.01% | 36.00 | 37.29 | 477619 | 175098.78 | 3.95% |
| 2025-08-07 | 36.13 | 36.46 | 0.49 | 1.36% | 35.16 | 36.52 | 507088 | 182481.88 | 4.20% |
| 2025-08-06 | 35.85 | 35.97 | 0.07 | 0.19% | 35.63 | 35.99 | 214471 | 76770.84 | 1.77% |
| 2025-08-05 | 36.09 | 35.90 | -0.01 | -0.03% | 35.73 | 36.18 | 187348 | 67277.16 | 1.55% |
| 2025-08-04 | 36.01 | 35.91 | -0.27 | -0.75% | 35.36 | 36.16 | 266853 | 95186.37 | 2.21% |
| 2025-08-01 | 36.10 | 36.18 | 0.18 | 0.50% | 35.81 | 36.58 | 269188 | 97305.65 | 2.23% |
| 2025-07-31 | 36.94 | 36.00 | -1.36 | -3.64% | 35.80 | 37.04 | 435508 | 158423.86 | 3.60% |
| 2025-07-30 | 38.40 | 37.36 | -0.76 | -1.99% | 37.01 | 38.62 | 375603 | 141538.67 | 3.11% |
| 2025-07-29 | 37.96 | 38.12 | -0.16 | -0.42% | 37.80 | 38.60 | 325971 | 124299.67 | 2.70% |
| 2025-07-28 | 38.30 | 38.28 | -1.15 | -2.92% | 37.71 | 39.07 | 551669 | 211579.05 | 4.56% |
| 2025-07-25 | 39.69 | 39.43 | 0.03 | 0.08% | 39.01 | 40.33 | 769553 | 304738.41 | 6.37% |
| 2025-07-24 | 36.04 | 39.40 | 2.92 | 8.00% | 36.02 | 39.98 | 972292 | 373661.03 | 8.04% |
| 2025-07-23 | 37.15 | 36.48 | -0.30 | -0.82% | 36.40 | 37.94 | 583833 | 216247.89 | 4.83% |
| 2025-07-22 | 36.17 | 36.78 | 0.60 | 1.66% | 35.87 | 37.04 | 417305 | 152536.91 | 3.45% |
| 2025-07-21 | 36.10 | 36.18 | 0.23 | 0.64% | 35.78 | 36.35 | 287050 | 103609.22 | 2.37% |
| 2025-07-18 | 35.13 | 35.95 | 0.99 | 2.83% | 35.13 | 36.30 | 474086 | 170348.78 | 3.92% |
| 2025-07-17 | 33.98 | 34.96 | 1.15 | 3.40% | 33.74 | 35.18 | 347065 | 119863.82 | 2.87% |
| 2025-07-16 | 34.40 | 33.96 | -0.52 | -1.51% | 33.80 | 34.46 | 202377 | 68867.36 | 1.67% |
| 2025-07-15 | 34.82 | 34.48 | -0.91 | -2.57% | 34.01 | 35.30 | 340742 | 117708.91 | 2.82% |
| 2025-07-14 | 35.20 | 35.39 | 0.92 | 2.67% | 35.20 | 36.29 | 425608 | 152192.58 | 3.52% |
| 2025-07-11 | 34.81 | 34.47 | -0.16 | -0.46% | 34.40 | 35.28 | 297106 | 103557.08 | 2.46% |
| 2025-07-10 | 34.35 | 34.63 | 0.10 | 0.29% | 34.19 | 34.79 | 172218 | 59456.26 | 1.42% |
| 2025-07-09 | 35.01 | 34.53 | -0.48 | -1.37% | 34.45 | 35.19 | 195285 | 67935.27 | 1.62% |
| 2025-07-08 | 34.26 | 35.01 | 0.77 | 2.25% | 34.26 | 35.38 | 297747 | 103930.10 | 2.46% |
| 2025-07-07 | 34.20 | 34.24 | -0.09 | -0.26% | 33.92 | 34.59 | 165655 | 56626.98 | 1.37% |
| 2025-07-04 | 34.81 | 34.33 | -0.79 | -2.25% | 34.26 | 34.99 | 288278 | 99300.91 | 2.38% |
| 2025-07-03 | 34.69 | 35.12 | 0.59 | 1.71% | 34.29 | 35.63 | 480250 | 167801.25 | 3.97% |
| 2025-07-02 | 33.55 | 34.53 | 0.97 | 2.89% | 33.23 | 34.85 | 478831 | 163499.64 | 3.96% |
| 2025-07-01 | 33.56 | 33.56 | -0.21 | -0.62% | 32.91 | 33.64 | 245534 | 81604.62 | 2.03% |
| 2025-06-30 | 34.15 | 33.77 | -0.38 | -1.11% | 33.51 | 34.29 | 274457 | 92611.14 | 2.27% |
| 2025-06-27 | 33.99 | 34.15 | 0.65 | 1.94% | 33.91 | 34.93 | 445295 | 153053.77 | 3.68% |
深证大盘股票行情在线 K线走势图
赣锋锂业(002460)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
