天齐锂业（002466）历史行情

以下为天齐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	36.790	36.800	37.080	36.370	-0.900	-2.387%	26.39万	0.00亿	0.000%
2026-10-14	38.200	37.700	38.900	37.660	-0.800	-2.078%	19.76万	0.00亿	0.000%
2026-10-13	38.410	38.500	38.870	37.290	-0.730	-1.861%	34.55万	0.00亿	0.000%
2026-10-12	40.320	39.230	40.960	39.210	-2.140	-5.173%	35.09万	0.00亿	0.000%
2026-10-09	40.640	41.370	41.810	39.730	0.680	1.671%	41.77万	0.00亿	0.000%
2026-10-08	40.440	40.690	41.640	40.050	0.440	1.093%	27.71万	0.00亿	0.000%
2026-10-07	40.590	40.250	40.900	40.040	-0.300	-0.740%	1,904.83万	7.69亿	1.291%
2026-10-06	40.590	40.250	40.900	40.040	-0.300	-0.740%	1,904.83万	7.69亿	1.291%
2026-10-05	40.590	40.250	40.900	40.040	-0.300	-0.740%	1,904.83万	7.69亿	1.291%
2026-10-02	40.590	40.250	40.900	40.040	-0.300	-0.740%	1,904.83万	7.69亿	1.291%
2026-10-01	40.590	40.250	40.900	40.040	-0.300	-0.740%	1,904.83万	7.69亿	1.291%
2026-09-30	40.590	40.250	40.900	40.040	-0.300	-0.740%	19.05万	0.00亿	0.000%
2026-09-29	39.690	40.550	40.800	39.600	1.140	2.893%	27.92万	0.00亿	0.000%
2026-09-28	40.180	39.410	40.370	39.270	-1.490	-3.643%	26.33万	0.00亿	0.000%
2026-09-27	42.000	40.900	42.230	40.900	-1.520	-3.583%	2,377.45万	9.84亿	1.611%
2026-09-24	42.000	40.900	42.230	40.900	-1.520	-3.583%	23.77万	0.00亿	0.000%
2026-09-23	43.140	42.420	43.150	42.330	-0.700	-1.623%	20.23万	0.00亿	0.000%
2026-09-22	43.230	43.120	43.570	42.900	-0.140	-0.324%	25.73万	0.00亿	0.000%
2026-09-21	42.870	43.260	43.340	42.540	0.500	1.169%	30.53万	0.00亿	0.000%
2026-09-18	43.080	42.760	43.190	42.370	0.020	0.047%	25.99万	0.00亿	0.000%
2026-09-17	42.000	42.740	42.950	42.000	0.390	0.921%	25.96万	0.00亿	0.000%
2026-09-16	42.100	42.350	42.590	41.080	0.250	0.594%	28.88万	0.00亿	0.000%
2026-09-15	42.450	42.100	42.750	42.010	-0.870	-2.025%	24.01万	0.00亿	0.000%
2026-09-14	42.580	42.970	43.650	42.420	-0.030	-0.070%	19.35万	0.00亿	0.000%
2026-09-11	43.460	43.000	43.680	42.000	-1.690	-3.782%	39.38万	0.00亿	0.000%
2026-09-10	45.200	44.690	45.300	44.480	-0.870	-1.910%	20.45万	0.00亿	0.000%
2026-09-09	45.340	45.560	45.790	45.050	-0.030	-0.066%	23.97万	0.00亿	0.000%
2026-09-08	45.500	45.590	45.950	45.280	0.330	0.729%	25.27万	0.00亿	0.000%
2026-09-07	44.800	45.260	45.510	44.430	-0.090	-0.198%	24.72万	0.00亿	0.000%
2026-09-04	46.800	45.350	47.160	45.010	-1.570	-3.346%	44.26万	0.00亿	0.000%
2026-09-03	47.700	46.920	47.980	46.830	-0.160	-0.340%	34.13万	0.00亿	0.000%
2026-09-02	48.300	47.080	48.300	46.850	-2.140	-4.348%	44.26万	0.00亿	0.000%
2026-09-01	50.790	49.220	50.800	49.180	-0.680	-1.363%	48.48万	0.00亿	0.000%
2026-08-31	50.200	49.900	50.730	48.810	-0.200	-0.399%	58.17万	0.00亿	0.000%
2026-08-28	50.270	50.100	50.980	48.810	1.870	3.877%	90.03万	0.00亿	0.000%
2026-08-27	47.550	48.230	48.250	46.890	0.670	1.409%	33.93万	0.00亿	0.000%
2026-08-26	46.550	47.560	48.420	46.370	0.550	1.170%	41.86万	0.00亿	0.000%
2026-08-25	49.100	47.010	49.100	46.600	-2.090	-4.257%	54.98万	0.00亿	0.000%
2026-08-24	49.190	49.100	50.880	48.600	0.720	1.488%	75.94万	0.00亿	0.000%
2026-08-21	45.900	48.380	48.930	45.800	2.350	5.105%	66.10万	0.00亿	0.000%
2026-08-20	46.750	46.030	46.970	45.870	-0.100	-0.217%	25.90万	0.00亿	0.000%
2026-08-19	47.050	46.130	47.680	46.040	-1.800	-3.755%	35.77万	0.00亿	0.000%
2026-08-18	48.940	47.930	49.160	47.610	-0.890	-1.823%	38.19万	0.00亿	0.000%
2026-08-17	48.960	48.820	49.110	48.110	0.090	0.185%	38.52万	0.00亿	0.000%
2026-08-14	48.110	48.730	49.110	47.920	0.970	2.031%	49.32万	0.00亿	0.000%
2026-08-13	48.230	47.760	48.650	47.510	-0.770	-1.587%	47.70万	0.00亿	0.000%
2026-08-12	48.350	48.530	49.800	48.220	0.440	0.915%	47.89万	0.00亿	0.000%
2026-08-11	48.610	48.090	49.150	48.030	-0.820	-1.677%	40.45万	0.00亿	0.000%
2026-08-10	48.500	48.910	49.790	48.200	1.040	2.173%	64.26万	0.00亿	0.000%
2026-08-07	47.690	47.870	48.150	46.530	0.690	1.462%	52.58万	0.00亿	0.000%
2026-08-06	47.490	47.180	47.900	46.500	-0.590	-1.235%	46.04万	0.00亿	0.000%
2026-08-05	46.960	47.770	47.770	46.620	0.970	2.073%	49.48万	0.00亿	0.000%
2026-08-04	45.750	46.800	46.980	45.300	1.050	2.295%	38.35万	0.00亿	0.000%
2026-08-03	44.530	45.750	46.180	43.800	0.400	0.882%	38.62万	0.00亿	0.000%
2026-07-31	45.570	45.350	46.530	45.210	-0.110	-0.242%	47.01万	0.00亿	0.000%
2026-07-30	45.700	45.460	46.270	44.950	-0.620	-1.345%	42.56万	0.00亿	0.000%
2026-07-29	44.440	46.080	46.930	43.130	1.640	3.690%	62.83万	0.00亿	0.000%
2026-07-28	44.500	44.440	45.850	44.090	-0.770	-1.703%	36.52万	0.00亿	0.000%
2026-07-27	44.650	45.210	45.400	43.900	1.330	3.031%	43.96万	0.00亿	0.000%
2026-07-24	45.010	43.880	45.900	43.880	-2.500	-5.390%	54.99万	0.00亿	0.000%
2026-07-23	44.490	46.380	46.990	44.080	2.460	5.601%	80.41万	0.00亿	0.000%
2026-07-22	42.830	43.920	44.780	42.600	0.230	0.526%	65.39万	0.00亿	0.000%
2026-07-21	40.990	43.690	43.780	40.440	1.400	3.310%	75.27万	0.00亿	0.000%
2026-07-20	46.010	42.290	46.130	42.290	-4.700	-10.002%	76.15万	0.00亿	0.000%
2026-07-17	48.450	46.990	50.220	46.990	-2.350	-4.763%	67.21万	0.00亿	0.000%
2026-07-16	46.450	49.340	50.980	45.150	1.910	4.027%	84.88万	0.00亿	0.000%
2026-07-15	47.940	47.430	49.100	47.020	0.080	0.169%	75.48万	0.00亿	0.000%
2026-07-14	45.880	47.350	47.370	44.750	1.740	3.815%	52.55万	0.00亿	0.000%
2026-07-13	47.240	45.610	47.500	44.920	-2.190	-4.582%	59.90万	0.00亿	0.000%
2026-07-10	49.000	47.800	50.150	47.770	-1.990	-3.997%	68.83万	0.00亿	0.000%
2026-07-09	52.330	49.790	52.480	47.940	-3.480	-6.533%	96.08万	0.00亿	0.000%
2026-07-08	58.260	53.270	58.290	53.270	-5.920	-10.002%	66.82万	0.00亿	0.000%
2026-07-07	59.500	59.190	60.650	58.540	0.280	0.475%	46.24万	0.00亿	0.000%
2026-07-06	58.970	58.910	61.110	58.000	0.250	0.426%	51.32万	0.00亿	0.000%
2026-07-03	61.000	58.660	61.420	58.630	-1.350	-2.250%	49.16万	0.00亿	0.000%
2026-07-02	62.000	60.010	62.500	59.830	-2.280	-3.660%	54.40万	0.00亿	0.000%
2026-07-01	61.800	62.290	63.450	59.420	0.970	1.582%	69.42万	0.00亿	0.000%
2026-06-30	59.900	61.320	62.460	59.130	1.450	2.422%	58.07万	0.00亿	0.000%
2026-06-29	58.200	59.870	60.790	56.790	0.950	1.612%	60.12万	0.00亿	0.000%
2026-06-26	64.100	58.920	65.000	58.890	-5.720	-8.849%	88.08万	0.00亿	0.000%
2026-06-25	66.000	64.640	67.440	64.030	-1.490	-2.253%	84.70万	0.00亿	0.000%
2026-06-24	61.320	66.130	66.500	60.710	4.810	7.844%	96.97万	0.00亿	0.000%
2026-06-23	64.530	61.320	65.250	61.030	-3.650	-5.618%	69.38万	0.00亿	0.000%
2026-06-22	59.050	64.970	65.000	58.580	2.790	4.487%	93.45万	0.00亿	0.000%
2026-06-18	62.820	62.180	64.090	61.610	-1.860	-2.904%	74.69万	0.00亿	0.000%
2026-06-17	64.490	64.040	65.820	63.600	0.050	0.078%	70.77万	0.00亿	0.000%
2026-06-16	63.140	63.990	65.000	62.000	0.270	0.424%	79.50万	0.00亿	0.000%
2026-06-15	62.990	63.720	64.270	61.850	1.220	1.952%	93.02万	0.00亿	0.000%
2026-06-12	61.000	62.500	63.420	60.150	1.500	2.459%	99.03万	0.00亿	0.000%
2026-06-11	59.260	61.000	62.600	58.660	1.520	2.555%	92.67万	0.00亿	0.000%
2026-06-10	59.500	59.480	61.600	58.470	-0.530	-0.883%	70.80万	0.00亿	0.000%
2026-06-09	57.000	60.010	60.860	55.700	3.810	6.779%	73.95万	0.00亿	0.000%
2026-06-08	58.000	56.200	59.960	54.870	-2.860	-4.843%	57.35万	0.00亿	0.000%
2026-06-05	59.460	59.060	61.200	57.810	-0.400	-0.673%	57.41万	0.00亿	0.000%
2026-06-04	60.530	59.460	60.600	59.170	-1.520	-2.493%	43.09万	0.00亿	0.000%
2026-06-03	60.500	60.980	61.970	60.040	-0.310	-0.506%	43.21万	0.00亿	0.000%
2026-06-02	62.070	61.290	62.330	59.280	-0.880	-1.415%	54.81万	0.00亿	0.000%
2026-06-01	62.880	62.170	64.290	62.050	-0.710	-1.129%	44.91万	0.00亿	0.000%
2026-05-29	64.710	62.880	65.390	62.620	-1.510	-2.345%	48.81万	0.00亿	0.000%
2026-05-28	65.620	64.390	66.300	62.500	-0.090	-0.140%	53.76万	0.00亿	0.000%
2026-05-27	66.470	64.480	67.800	64.200	-1.920	-2.892%	59.54万	0.00亿	0.000%
2026-05-26	66.000	66.400	66.850	64.200	-0.270	-0.405%	49.81万	0.00亿	0.000%
2026-05-25	67.070	66.670	68.080	65.790	0.150	0.225%	53.37万	0.00亿	0.000%
2026-05-22	65.780	66.520	66.830	64.680	0.740	1.125%	51.21万	0.00亿	0.000%
2026-05-21	68.480	65.780	69.380	65.680	-2.380	-3.492%	64.44万	0.00亿	0.000%
2026-05-20	65.760	68.160	69.390	65.260	1.580	2.373%	76.17万	0.00亿	0.000%
2026-05-19	68.500	66.580	68.500	65.610	-2.800	-4.036%	69.14万	0.00亿	0.000%
2026-05-18	68.850	69.380	71.160	68.200	0.270	0.391%	57.08万	0.00亿	0.000%
2026-05-15	71.060	69.110	71.420	68.860	-1.580	-2.235%	70.02万	0.00亿	0.000%
2026-05-14	73.680	70.690	74.380	70.680	-3.690	-4.961%	84.75万	0.00亿	0.000%
2026-05-13	74.010	74.380	76.200	73.600	-0.370	-0.495%	76.66万	0.00亿	0.000%
2026-05-12	77.860	74.750	77.990	73.600	-2.620	-3.386%	86.84万	0.00亿	0.000%
2026-05-11	76.830	77.370	78.270	75.570	1.320	1.736%	80.48万	0.00亿	0.000%
2026-05-08	78.300	76.050	80.830	76.000	-3.010	-3.807%	102.07万	0.00亿	0.000%
2026-05-07	80.280	79.060	80.550	77.510	-2.650	-3.243%	121.66万	0.00亿	0.000%
2026-05-06	80.030	81.710	82.490	78.400	1.680	2.099%	120.81万	0.00亿	0.000%
2026-04-30	75.000	80.030	81.190	74.490	4.510	5.972%	130.68万	0.00亿	0.000%
2026-04-29	73.000	75.520	75.800	71.070	2.990	4.122%	116.85万	0.00亿	0.000%
2026-04-28	74.610	72.530	75.090	72.000	-1.120	-1.521%	76.88万	0.00亿	0.000%
2026-04-27	73.500	73.650	75.460	73.000	-0.050	-0.068%	100.61万	0.00亿	0.000%
2026-04-24	67.900	73.700	74.770	67.600	5.730	8.430%	135.10万	0.00亿	0.000%
2026-04-23	70.090	67.970	70.290	66.970	-2.760	-3.902%	85.12万	0.00亿	0.000%
2026-04-22	70.000	70.730	71.220	69.020	0.020	0.028%	85.37万	0.00亿	0.000%
2026-04-21	70.000	70.710	73.300	68.710	3.890	5.822%	136.71万	0.00亿	0.000%
2026-04-20	66.000	66.820	67.700	65.390	0.000	0.000%	57.89万	0.00亿	0.000%
2026-04-17	65.780	66.650	68.400	65.740	0.000	0.000%	85.29万	0.00亿	0.000%
2026-04-16	62.550	65.320	66.660	62.000	3.520	5.700%	91.75万	59.29亿	6.220%
2026-04-15	64.680	61.800	64.680	61.500	0.000	0.000%	73.26万	0.00亿	0.000%
2026-04-14	62.500	64.530	64.640	61.770	2.430	3.913%	76.04万	0.00亿	0.000%
2026-04-13	59.430	62.100	62.470	59.430	0.000	0.000%	76.84万	0.00亿	0.000%
2026-04-10	58.000	59.640	60.660	57.880	0.000	0.000%	76.30万	0.00亿	0.000%
2026-04-09	58.130	57.650	59.170	57.030	0.000	0.000%	49.98万	0.00亿	0.000%
2026-04-08	56.180	58.270	58.370	55.660	0.000	0.000%	59.10万	0.00亿	0.000%
2026-04-07	55.700	56.700	57.360	55.310	0.000	0.000%	37.99万	0.00亿	0.000%
2026-04-03	55.960	55.440	56.870	55.000	0.000	0.000%	32.43万	0.00亿	0.000%
2026-04-02	55.450	56.170	57.700	54.620	0.000	0.000%	52.56万	0.00亿	0.000%
2026-04-01	55.980	55.450	56.650	54.680	0.000	0.000%	39.23万	0.00亿	0.000%