赣锋锂业（002460）历史行情

以下为赣锋锂业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	40.010	40.010	40.260	39.210	-0.990	-2.415%	35.08万	0.00亿	0.000%
2026-10-14	41.790	41.000	42.390	40.960	-0.930	-2.218%	28.60万	0.00亿	0.000%
2026-10-13	42.500	41.930	42.990	40.780	-1.750	-4.006%	48.62万	0.00亿	0.000%
2026-10-12	44.600	43.680	45.780	43.600	-1.790	-3.937%	43.03万	0.00亿	0.000%
2026-10-09	44.000	45.470	46.100	43.490	1.260	2.850%	58.33万	0.00亿	0.000%
2026-10-08	43.200	44.210	45.160	43.050	0.780	1.796%	44.73万	0.00亿	0.000%
2026-10-07	43.510	43.430	43.940	42.620	0.050	0.115%	2,463.90万	10.67亿	2.034%
2026-10-06	43.510	43.430	43.940	42.620	0.050	0.115%	2,463.90万	10.67亿	2.034%
2026-10-05	43.510	43.430	43.940	42.620	0.050	0.115%	2,463.90万	10.67亿	2.034%
2026-10-02	43.510	43.430	43.940	42.620	0.050	0.115%	2,463.90万	10.67亿	2.034%
2026-10-01	43.510	43.430	43.940	42.620	0.050	0.115%	2,463.90万	10.67亿	2.034%
2026-09-30	43.510	43.430	43.940	42.620	0.050	0.115%	24.64万	0.00亿	0.000%
2026-09-29	42.490	43.380	43.750	42.060	1.480	3.532%	35.16万	0.00亿	0.000%
2026-09-28	43.000	41.900	43.210	41.670	-1.780	-4.075%	28.92万	0.00亿	0.000%
2026-09-27	45.380	43.680	45.410	43.670	-1.850	-4.063%	2,746.49万	12.18亿	2.267%
2026-09-24	45.380	43.680	45.410	43.670	-1.850	-4.063%	27.46万	0.00亿	0.000%
2026-09-23	46.400	45.530	46.500	45.290	-0.860	-1.854%	22.48万	0.00亿	0.000%
2026-09-22	46.560	46.390	46.950	46.300	-0.170	-0.365%	23.31万	0.00亿	0.000%
2026-09-21	46.210	46.560	46.720	45.950	0.360	0.779%	25.12万	0.00亿	0.000%
2026-09-18	46.510	46.200	46.600	45.700	0.290	0.632%	22.46万	0.00亿	0.000%
2026-09-17	45.700	45.910	46.160	45.180	0.210	0.460%	24.40万	0.00亿	0.000%
2026-09-16	45.370	45.700	46.090	44.100	0.120	0.263%	31.35万	0.00亿	0.000%
2026-09-15	46.120	45.580	46.460	45.520	-1.100	-2.356%	22.16万	0.00亿	0.000%
2026-09-14	46.050	46.680	47.300	46.000	0.010	0.021%	17.41万	0.00亿	0.000%
2026-09-11	47.310	46.670	47.380	45.770	-1.670	-3.455%	31.28万	0.00亿	0.000%
2026-09-10	49.130	48.340	49.170	48.100	-0.770	-1.568%	15.46万	0.00亿	0.000%
2026-09-09	48.850	49.110	49.300	48.570	0.020	0.041%	21.04万	0.00亿	0.000%
2026-09-08	49.150	49.090	49.590	48.800	0.230	0.471%	21.59万	0.00亿	0.000%
2026-09-07	48.210	48.860	49.060	48.090	-0.230	-0.469%	23.51万	0.00亿	0.000%
2026-09-04	50.520	49.090	50.940	48.830	-1.430	-2.831%	31.16万	0.00亿	0.000%
2026-09-03	51.180	50.520	51.460	50.420	0.290	0.577%	26.39万	0.00亿	0.000%
2026-09-02	51.510	50.230	51.570	49.800	-2.300	-4.378%	42.19万	0.00亿	0.000%
2026-09-01	53.810	52.530	54.610	52.500	-1.360	-2.524%	36.58万	0.00亿	0.000%
2026-08-31	54.230	53.890	54.670	53.100	-1.110	-2.018%	39.41万	0.00亿	0.000%
2026-08-28	54.900	55.000	55.620	53.540	0.870	1.607%	48.00万	0.00亿	0.000%
2026-08-27	53.250	54.130	54.150	52.800	0.630	1.178%	27.96万	0.00亿	0.000%
2026-08-26	52.700	53.500	54.470	52.530	0.450	0.848%	33.00万	0.00亿	0.000%
2026-08-25	54.600	53.050	55.770	52.920	-2.580	-4.638%	45.97万	0.00亿	0.000%
2026-08-24	54.990	55.630	56.890	54.990	1.510	2.790%	64.76万	0.00亿	0.000%
2026-08-21	51.150	54.120	54.970	50.810	2.850	5.559%	61.42万	0.00亿	0.000%
2026-08-20	52.480	51.270	52.580	51.150	-0.450	-0.870%	23.35万	0.00亿	0.000%
2026-08-19	52.600	51.720	53.360	51.640	-1.870	-3.489%	30.94万	0.00亿	0.000%
2026-08-18	54.510	53.590	55.050	53.220	-0.690	-1.271%	31.82万	0.00亿	0.000%
2026-08-17	54.150	54.280	54.570	53.250	0.430	0.799%	33.30万	0.00亿	0.000%
2026-08-14	53.520	53.850	54.630	53.080	0.690	1.298%	34.49万	0.00亿	0.000%
2026-08-13	53.580	53.160	54.030	52.900	-0.740	-1.373%	35.21万	0.00亿	0.000%
2026-08-12	53.800	53.900	55.120	53.400	0.480	0.899%	37.51万	0.00亿	0.000%
2026-08-11	54.140	53.420	54.380	53.260	-0.710	-1.312%	33.53万	0.00亿	0.000%
2026-08-10	53.500	54.130	55.180	53.130	1.310	2.480%	54.57万	0.00亿	0.000%
2026-08-07	52.600	52.820	53.080	51.460	0.580	1.110%	40.63万	0.00亿	0.000%
2026-08-06	52.750	52.240	53.250	51.650	-0.740	-1.397%	40.78万	0.00亿	0.000%
2026-08-05	52.000	52.980	52.980	51.200	1.280	2.476%	43.19万	0.00亿	0.000%
2026-08-04	50.300	51.700	51.980	50.300	1.300	2.579%	38.08万	0.00亿	0.000%
2026-08-03	48.900	50.400	50.900	47.910	0.690	1.388%	41.25万	0.00亿	0.000%
2026-07-31	49.660	49.710	50.920	49.600	-0.220	-0.441%	43.78万	0.00亿	0.000%
2026-07-30	49.480	49.930	50.690	49.360	0.010	0.020%	45.39万	0.00亿	0.000%
2026-07-29	49.200	49.920	50.670	47.470	0.880	1.794%	53.14万	0.00亿	0.000%
2026-07-28	49.500	49.040	50.690	48.650	-1.040	-2.077%	36.43万	0.00亿	0.000%
2026-07-27	49.850	50.080	50.650	48.900	1.050	2.142%	42.00万	0.00亿	0.000%
2026-07-24	50.000	49.030	51.100	49.000	-2.160	-4.220%	51.25万	0.00亿	0.000%
2026-07-23	47.920	51.190	51.230	47.550	3.760	7.927%	85.15万	0.00亿	0.000%
2026-07-22	47.400	47.430	48.540	46.950	-0.260	-0.545%	42.81万	0.00亿	0.000%
2026-07-21	45.850	47.690	47.810	45.190	1.580	3.427%	50.74万	0.00亿	0.000%
2026-07-20	48.230	46.110	48.470	45.300	-2.370	-4.889%	61.52万	0.00亿	0.000%
2026-07-17	50.040	48.480	50.880	48.330	-1.490	-2.982%	50.28万	0.00亿	0.000%
2026-07-16	50.600	49.970	52.490	49.440	-1.530	-2.971%	67.25万	0.00亿	0.000%
2026-07-15	52.990	51.500	53.470	51.330	-0.900	-1.718%	39.53万	0.00亿	0.000%
2026-07-14	51.230	52.400	52.520	50.050	1.420	2.785%	41.04万	0.00亿	0.000%
2026-07-13	53.320	50.980	53.320	50.200	-2.500	-4.675%	50.62万	0.00亿	0.000%
2026-07-10	55.830	53.480	55.830	53.460	-2.360	-4.226%	56.39万	0.00亿	0.000%
2026-07-09	55.850	55.840	56.810	53.110	-0.180	-0.321%	71.71万	0.00亿	0.000%
2026-07-08	60.420	56.020	60.970	55.880	-5.270	-8.598%	69.50万	0.00亿	0.000%
2026-07-07	63.730	61.290	64.020	61.100	-1.390	-2.218%	45.80万	0.00亿	0.000%
2026-07-06	63.040	62.680	65.750	62.330	-0.140	-0.223%	57.05万	0.00亿	0.000%
2026-07-03	64.750	62.820	64.850	62.760	-1.020	-1.598%	40.44万	0.00亿	0.000%
2026-07-02	65.300	63.840	66.040	63.730	-1.930	-2.934%	39.93万	0.00亿	0.000%
2026-07-01	65.850	65.770	66.570	62.950	0.520	0.797%	61.08万	0.00亿	0.000%
2026-06-30	63.930	65.250	67.040	63.410	1.330	2.081%	50.87万	0.00亿	0.000%
2026-06-29	62.850	63.920	64.600	61.550	0.690	1.091%	52.22万	0.00亿	0.000%
2026-06-26	68.150	63.230	68.650	63.150	-4.980	-7.301%	62.90万	0.00亿	0.000%
2026-06-25	70.850	68.210	72.040	67.890	-3.260	-4.561%	66.24万	0.00亿	0.000%
2026-06-24	67.810	71.470	72.150	66.610	3.620	5.335%	74.55万	0.00亿	0.000%
2026-06-23	72.550	67.850	72.610	67.620	-4.050	-5.633%	60.30万	0.00亿	0.000%
2026-06-22	66.350	71.900	72.050	66.160	2.690	3.887%	81.78万	0.00亿	0.000%
2026-06-18	70.350	69.210	71.510	68.670	-1.960	-2.754%	62.67万	0.00亿	0.000%
2026-06-17	71.450	71.170	73.330	70.640	-0.130	-0.182%	58.54万	0.00亿	0.000%
2026-06-16	70.360	71.300	72.330	68.890	0.130	0.183%	63.53万	0.00亿	0.000%
2026-06-15	71.900	71.170	72.750	69.840	0.160	0.225%	79.15万	0.00亿	0.000%
2026-06-12	69.280	71.010	72.350	68.930	1.220	1.748%	82.25万	0.00亿	0.000%
2026-06-11	67.450	69.790	71.720	66.850	2.340	3.469%	87.71万	0.00亿	0.000%
2026-06-10	68.350	67.450	70.400	66.650	-0.340	-0.502%	73.84万	0.00亿	0.000%
2026-06-09	63.580	67.790	68.750	62.610	5.180	8.273%	71.89万	0.00亿	0.000%
2026-06-08	64.340	62.610	66.000	61.030	-2.890	-4.412%	50.54万	0.00亿	0.000%
2026-06-05	66.640	65.500	67.900	64.530	-1.140	-1.711%	56.16万	0.00亿	0.000%
2026-06-04	67.850	66.640	68.120	66.420	-2.000	-2.914%	42.04万	0.00亿	0.000%
2026-06-03	68.190	68.640	69.440	67.430	-0.190	-0.276%	37.72万	0.00亿	0.000%
2026-06-02	70.430	68.830	70.450	66.810	-0.880	-1.262%	49.57万	0.00亿	0.000%
2026-06-01	71.330	69.710	72.620	69.650	-1.620	-2.271%	42.44万	0.00亿	0.000%
2026-05-29	72.660	71.330	74.000	70.980	-1.320	-1.817%	44.70万	0.00亿	0.000%
2026-05-28	73.750	72.650	74.720	70.350	-0.500	-0.684%	52.01万	0.00亿	0.000%
2026-05-27	75.100	73.150	76.850	72.930	-1.700	-2.271%	49.19万	0.00亿	0.000%
2026-05-26	74.360	74.850	75.610	72.630	-0.100	-0.133%	45.69万	0.00亿	0.000%
2026-05-25	76.350	74.950	76.510	74.470	-0.800	-1.056%	40.50万	0.00亿	0.000%
2026-05-22	75.210	75.750	76.300	73.990	0.570	0.758%	35.84万	0.00亿	0.000%
2026-05-21	77.460	75.180	78.800	75.030	-1.840	-2.389%	58.03万	0.00亿	0.000%
2026-05-20	74.540	77.020	77.980	73.850	1.100	1.449%	66.92万	0.00亿	0.000%
2026-05-19	78.250	75.920	78.250	74.350	-3.310	-4.178%	62.28万	0.00亿	0.000%
2026-05-18	77.910	79.230	80.730	77.350	1.320	1.694%	49.50万	0.00亿	0.000%
2026-05-15	78.850	77.910	80.300	77.850	-1.920	-2.405%	55.78万	0.00亿	0.000%
2026-05-14	82.180	79.830	83.160	79.520	-3.010	-3.634%	65.40万	0.00亿	0.000%
2026-05-13	83.510	82.840	84.150	81.430	-0.660	-0.790%	58.67万	0.00亿	0.000%
2026-05-12	85.690	83.500	85.870	82.730	-1.530	-1.799%	52.53万	0.00亿	0.000%
2026-05-11	85.850	85.030	87.500	83.980	0.410	0.485%	61.87万	0.00亿	0.000%
2026-05-08	87.800	84.620	89.800	84.530	-3.230	-3.677%	80.31万	0.00亿	0.000%
2026-05-07	90.600	87.850	90.600	86.430	-3.450	-3.779%	88.85万	0.00亿	0.000%
2026-05-06	90.200	91.300	91.520	87.350	2.770	3.129%	90.34万	0.00亿	0.000%
2026-04-30	86.850	88.530	91.040	86.750	1.780	2.052%	107.54万	0.00亿	0.000%
2026-04-29	81.660	86.750	87.000	80.690	4.800	5.857%	84.90万	0.00亿	0.000%
2026-04-28	83.970	81.950	84.460	81.030	-2.010	-2.394%	48.21万	0.00亿	0.000%
2026-04-27	83.850	83.960	86.310	83.350	-0.880	-1.037%	67.51万	0.00亿	0.000%
2026-04-24	79.800	84.840	86.110	79.720	5.110	6.409%	97.08万	0.00亿	0.000%
2026-04-23	82.100	79.730	82.350	78.850	-2.340	-2.851%	63.38万	0.00亿	0.000%
2026-04-22	81.700	82.070	83.260	81.370	-1.140	-1.370%	62.54万	0.00亿	0.000%
2026-04-21	83.650	83.210	85.590	81.460	0.650	0.787%	78.66万	0.00亿	0.000%
2026-04-20	83.440	82.560	84.060	81.230	0.000	0.000%	64.67万	0.00亿	0.000%
2026-04-17	85.310	83.910	87.830	83.100	0.000	0.000%	92.08万	0.00亿	0.000%
2026-04-16	83.180	85.450	86.550	82.210	3.430	4.180%	85.38万	72.49亿	7.050%
2026-04-15	87.350	82.020	87.650	81.690	0.000	0.000%	114.86万	0.00亿	0.000%
2026-04-14	84.840	88.130	88.330	83.460	3.900	4.630%	91.57万	0.00亿	0.000%
2026-04-13	83.690	84.230	86.150	82.860	0.000	0.000%	101.03万	0.00亿	0.000%
2026-04-10	81.590	83.830	86.840	81.100	0.000	0.000%	104.53万	0.00亿	0.000%
2026-04-09	82.150	80.860	83.630	79.750	0.000	0.000%	65.19万	0.00亿	0.000%
2026-04-08	77.670	81.860	82.660	77.360	0.000	0.000%	81.16万	0.00亿	0.000%
2026-04-07	79.850	78.810	81.010	78.050	0.000	0.000%	48.65万	0.00亿	0.000%
2026-04-03	79.790	79.600	82.040	78.650	0.000	0.000%	62.04万	0.00亿	0.000%
2026-04-02	77.150	79.780	81.620	76.150	0.000	0.000%	90.88万	0.00亿	0.000%
2026-04-01	78.950	77.160	79.290	76.210	0.000	0.000%	68.94万	0.00亿	0.000%