| 股票名称 | 代码 002460 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 赣锋锂业 | 2024-04-29 一 | 34.35 | 34.30 | 36.59 | 36.80 | 34.33 | 6.68% | 3.11% | 376204 | 135314万 | 442.27 | 738.08 | 14.92 | 2 | 赣锋锂业 | 2024-04-26 五 | 33.76 | 34.03 | 34.30 | 34.48 | 33.70 | 0.79% | 1.77% | 213819 | 73055万 | 414.59 | 691.89 | 13.99 | 3 | 赣锋锂业 | 2024-04-25 四 | 33.19 | 33.36 | 34.03 | 34.72 | 33.13 | 2.01% | 2.45% | 296547 | 100818万 | 411.33 | 686.44 | 13.88 | 4 | 赣锋锂业 | 2024-04-24 三 | 33.80 | 35.76 | 33.36 | 34.38 | 33.00 | -6.71% | 3.67% | 443112 | 148010万 | 403.23 | 672.93 | 13.6 | 5 | 赣锋锂业 | 2024-04-23 二 | 36.41 | 36.40 | 35.76 | 36.50 | 35.50 | -1.76% | 1.58% | 191251 | 68579万 | 432.24 | 721.34 | 14.58 | 6 | 赣锋锂业 | 2024-04-22 一 | 36.57 | 36.90 | 36.40 | 37.73 | 36.10 | -1.36% | 1.42% | 172189 | 63007万 | 439.97 | 734.25 | 14.84 | 7 | 赣锋锂业 | 2024-04-19 五 | 37.40 | 37.79 | 36.90 | 37.51 | 36.51 | -2.36% | 1.71% | 206966 | 76396万 | 446.02 | 744.33 | 15.05 | 8 | 赣锋锂业 | 2024-04-18 四 | 37.40 | 37.58 | 37.79 | 38.36 | 36.76 | 0.56% | 2.04% | 246876 | 93309万 | 456.77 | 762.29 | 15.41 | 9 | 赣锋锂业 | 2024-04-17 三 | 37.00 | 36.65 | 37.58 | 37.87 | 36.80 | 2.54% | 1.94% | 234694 | 87634万 | 454.24 | 758.05 | 15.32 | 10 | 赣锋锂业 | 2024-04-16 二 | 38.44 | 38.77 | 36.65 | 38.50 | 36.60 | -5.47% | 2.22% | 268769 | 100373万 | 442.99 | 739.29 | 14.94 | 11 | 赣锋锂业 | 2024-04-15 一 | 38.35 | 38.60 | 38.77 | 39.69 | 37.91 | 0.44% | 2.06% | 248517 | 96112万 | 468.62 | 782.06 | 15.81 | 12 | 赣锋锂业 | 2024-04-12 五 | 39.41 | 39.73 | 38.60 | 39.86 | 38.53 | -2.84% | 2.20% | 266036 | 104007万 | 466.56 | 778.63 | 15.74 | 13 | 赣锋锂业 | 2024-04-11 四 | 39.90 | 40.39 | 39.73 | 40.41 | 39.21 | -1.63% | 2.30% | 278243 | 110624万 | 480.22 | 801.42 | 16.2 | 14 | 赣锋锂业 | 2024-04-10 三 | 41.70 | 41.45 | 40.39 | 41.80 | 40.20 | -2.56% | 2.92% | 352764 | 143397万 | 488.2 | 814.73 | 16.47 | 15 | 赣锋锂业 | 2024-04-09 二 | 39.11 | 39.11 | 41.45 | 41.56 | 39.01 | 5.98% | 5.21% | 629584 | 256825万 | 501.01 | 836.12 | 16.9 | 16 | 赣锋锂业 | 2024-04-08 一 | 39.00 | 39.89 | 39.11 | 40.48 | 38.78 | -1.96% | 2.84% | 342905 | 135810万 | 472.73 | 788.91 | 15.95 | 17 | 赣锋锂业 | 2024-04-03 三 | 39.56 | 39.62 | 39.89 | 40.30 | 39.03 | 0.68% | 3.14% | 379781 | 151169万 | 482.16 | 804.65 | 16.27 | 18 | 赣锋锂业 | 2024-04-02 二 | 39.37 | 39.37 | 39.62 | 39.90 | 38.88 | 0.64% | 3.10% | 374193 | 147581万 | 478.89 | 799.2 | 16.16 | 19 | 赣锋锂业 | 2024-04-01 一 | 36.44 | 36.36 | 39.37 | 39.43 | 36.44 | 8.28% | 4.29% | 518211 | 200694万 | 475.87 | 794.16 | 16.05 | 20 | 赣锋锂业 | 2024-03-29 五 | 35.77 | 35.93 | 36.36 | 36.85 | 35.70 | 1.20% | 1.19% | 143643 | 52260万 | 439.49 | 733.44 | 14.83 | 21 | 赣锋锂业 | 2024-03-28 四 | 35.76 | 35.76 | 35.93 | 36.51 | 35.76 | 0.48% | 1.19% | 144162 | 52025万 | 433.69 | 724.77 | 6.18 | 22 | 赣锋锂业 | 2024-03-27 三 | 37.00 | 37.13 | 35.76 | 37.00 | 35.74 | -3.69% | 1.34% | 161605 | 58721万 | 431.63 | 721.34 | 6.16 | 23 | 赣锋锂业 | 2024-03-26 二 | 36.69 | 36.59 | 37.13 | 37.49 | 36.16 | 1.48% | 1.72% | 207262 | 76438万 | 448.17 | 748.97 | 6.39 | 24 | 赣锋锂业 | 2024-03-25 一 | 37.50 | 37.58 | 36.59 | 37.53 | 36.58 | -2.63% | 1.44% | 173808 | 64332万 | 441.65 | 738.08 | 6.3 | 25 | 赣锋锂业 | 2024-03-22 五 | 39.00 | 39.21 | 37.58 | 39.20 | 37.57 | -4.16% | 2.24% | 270099 | 102614万 | 453.6 | 758.05 | 6.47 | 26 | 赣锋锂业 | 2024-03-21 四 | 39.72 | 39.59 | 39.21 | 39.85 | 39.06 | -0.96% | 1.11% | 133523 | 52620万 | 473.28 | 790.93 | 6.75 | 27 | 赣锋锂业 | 2024-03-20 三 | 39.50 | 39.50 | 39.59 | 39.85 | 39.21 | 0.23% | 1.17% | 141652 | 55895万 | 477.86 | 798.6 | 6.81 | 28 | 赣锋锂业 | 2024-03-19 二 | 39.86 | 40.01 | 39.50 | 40.24 | 39.50 | -1.27% | 1.51% | 182223 | 72570万 | 476.78 | 796.78 | 6.8 | 29 | 赣锋锂业 | 2024-03-18 一 | 39.99 | 39.59 | 40.01 | 40.35 | 39.55 | 1.06% | 2.04% | 246361 | 98333万 | 482.93 | 807.07 | 6.89 | 30 | 赣锋锂业 | 2024-03-15 五 | 39.30 | 39.41 | 39.59 | 39.93 | 38.54 | 0.46% | 2.15% | 259784 | 101745万 | 477.86 | 798.6 | 6.81 | 31 | 赣锋锂业 | 2024-03-14 四 | 40.01 | 40.16 | 39.41 | 40.68 | 39.13 | -1.87% | 2.17% | 262197 | 104518万 | 475.69 | 794.97 | 6.78 | 32 | 赣锋锂业 | 2024-03-08 五 | 37.82 | 37.83 | 37.76 | 38.50 | 37.40 | -0.19% | 1.58% | 191186 | 72282万 | 455.78 | 761.68 | 6.5 | 33 | 赣锋锂业 | 2024-03-07 四 | 38.79 | 38.49 | 37.83 | 39.10 | 37.80 | -1.71% | 1.84% | 221647 | 85204万 | 456.62 | 763.09 | 6.51 | 34 | 赣锋锂业 | 2024-03-06 三 | 38.27 | 38.69 | 38.49 | 39.01 | 37.95 | -0.52% | 1.78% | 215003 | 82661万 | 464.59 | 776.41 | 6.63 | 35 | 赣锋锂业 | 2024-03-05 二 | 39.50 | 40.02 | 38.69 | 39.57 | 38.50 | -3.32% | 2.40% | 289938 | 112794万 | 467 | 780.44 | 6.66 | 36 | 赣锋锂业 | 2024-03-04 一 | 40.43 | 40.16 | 40.02 | 41.35 | 39.71 | -0.35% | 3.00% | 361729 | 146094万 | 483.05 | 807.27 | 6.89 | 37 | 赣锋锂业 | 2024-03-01 五 | 39.98 | 40.05 | 40.16 | 40.62 | 39.66 | 0.27% | 2.61% | 314730 | 126295万 | 484.74 | 810.09 | 6.91 | 38 | 赣锋锂业 | 2024-02-29 四 | 37.44 | 37.43 | 40.05 | 40.37 | 37.44 | 7.00% | 4.35% | 524995 | 205356万 | 483.42 | 807.88 | 6.89 | 39 | 赣锋锂业 | 2024-02-28 三 | 38.00 | 37.42 | 37.43 | 39.67 | 37.40 | 0.03% | 4.34% | 524085 | 203036万 | 451.79 | 755.03 | 6.44 | 40 | 赣锋锂业 | 2024-02-27 二 | 36.47 | 36.75 | 37.42 | 37.43 | 36.40 | 1.82% | 1.78% | 214849 | 79479万 | 451.67 | 754.82 | 6.44 | 41 | 赣锋锂业 | 2024-02-26 一 | 36.55 | 36.54 | 36.75 | 37.30 | 36.43 | 0.57% | 2.08% | 251615 | 92792万 | 443.58 | 741.31 | 6.33 | 42 | 赣锋锂业 | 2024-02-23 五 | 36.17 | 36.09 | 36.54 | 36.76 | 35.88 | 1.25% | 1.76% | 212422 | 77101万 | 441.05 | 737.07 | 6.29 | 43 | 赣锋锂业 | 2024-02-22 四 | 35.68 | 36.15 | 36.09 | 36.29 | 35.58 | -0.17% | 1.41% | 169960 | 61018万 | 435.62 | 728 | 6.21 | 44 | 赣锋锂业 | 2024-02-21 三 | 35.01 | 35.44 | 36.15 | 37.01 | 34.83 | 2.00% | 2.60% | 314331 | 113810万 | 436.34 | 729.21 | 6.22 | 45 | 赣锋锂业 | 2024-02-20 二 | 34.91 | 35.18 | 35.44 | 35.48 | 34.38 | 0.74% | 1.61% | 194075 | 67855万 | 427.77 | 714.88 | 6.1 | 46 | 赣锋锂业 | 2024-02-19 一 | 34.99 | 34.87 | 35.18 | 35.59 | 34.60 | 0.89% | 1.77% | 213058 | 74645万 | 424.63 | 709.64 | 6.06 | 47 | 赣锋锂业 | 2024-02-08 四 | 34.06 | 33.90 | 34.87 | 35.15 | 33.92 | 2.86% | 2.24% | 269944 | 93616万 | 420.89 | 703.39 | 6 | 48 | 赣锋锂业 | 2024-02-07 三 | 34.28 | 34.10 | 33.90 | 34.97 | 33.56 | -0.59% | 2.42% | 292247 | 100171万 | 409.18 | 683.82 | 5.84 | 49 | 赣锋锂业 | 2024-02-06 二 | 31.60 | 31.62 | 34.10 | 34.14 | 31.33 | 7.84% | 2.42% | 292213 | 96879万 | 411.6 | 687.85 | 5.87 | 50 | 赣锋锂业 | 2024-02-05 一 | 32.87 | 33.16 | 31.62 | 33.28 | 30.80 | -4.64% | 2.36% | 285346 | 91589万 | 381.66 | 637.83 | 5.44 | 51 | 赣锋锂业 | 2024-02-02 五 | 34.78 | 34.64 | 33.16 | 35.10 | 32.01 | -4.27% | 2.27% | 273988 | 91750万 | 400.25 | 668.89 | 5.71 | 52 | 赣锋锂业 | 2024-02-01 四 | 33.81 | 34.03 | 34.64 | 35.38 | 33.68 | 1.79% | 2.06% | 248988 | 86142万 | 418.12 | 698.75 | 5.96 | 53 | 赣锋锂业 | 2024-01-31 三 | 36.00 | 36.96 | 34.03 | 36.49 | 33.91 | -7.93% | 3.22% | 389099 | 135745万 | 410.75 | 686.44 | 5.86 | 54 | 赣锋锂业 | 2024-01-30 二 | 37.40 | 37.82 | 36.96 | 38.14 | 36.96 | -2.27% | 1.44% | 173254 | 65099万 | 446.12 | 745.55 | 6.36 | 55 | 赣锋锂业 | 2024-01-29 一 | 40.00 | 39.81 | 37.82 | 40.01 | 37.82 | -5.00% | 2.38% | 287034 | 110352万 | 456.5 | 762.89 | 6.51 | 56 | 赣锋锂业 | 2024-01-26 五 | 40.08 | 40.61 | 39.81 | 40.88 | 39.81 | -1.97% | 1.72% | 207620 | 83355万 | 480.52 | 803.03 | 6.85 | 57 | 赣锋锂业 | 2024-01-25 四 | 39.66 | 39.98 | 40.61 | 40.83 | 39.27 | 1.58% | 2.06% | 248509 | 99864万 | 490.18 | 819.17 | 6.99 | 58 | 赣锋锂业 | 2024-01-24 三 | 40.33 | 40.15 | 39.98 | 40.60 | 38.54 | -0.42% | 2.24% | 270136 | 106570万 | 482.57 | 806.46 | 6.88 | 59 | 赣锋锂业 | 2024-01-23 二 | 39.92 | 39.92 | 40.15 | 40.90 | 39.43 | 0.58% | 1.72% | 207628 | 83663万 | 484.62 | 809.89 | 6.91 | 60 | 赣锋锂业 | 2024-01-22 一 | 41.10 | 41.52 | 39.92 | 41.47 | 39.68 | -3.85% | 2.82% | 340427 | 137681万 | 481.85 | 805.25 | 6.87 | 61 | 赣锋锂业 | 2024-01-19 五 | 42.21 | 42.20 | 41.52 | 43.38 | 41.51 | -1.61% | 2.36% | 285222 | 120569万 | 501.16 | 837.53 | 7.15 | 62 | 赣锋锂业 | 2024-01-18 四 | 40.81 | 41.09 | 42.20 | 42.25 | 40.63 | 2.70% | 2.40% | 290035 | 120325万 | 509.37 | 851.24 | 7.26 | 63 | 赣锋锂业 | 2024-01-17 三 | 42.54 | 42.54 | 41.09 | 42.54 | 41.00 | -3.41% | 2.09% | 252814 | 105105万 | 495.97 | 828.85 | 7.07 | 64 | 赣锋锂业 | 2024-01-16 二 | 42.24 | 42.40 | 42.54 | 42.90 | 41.96 | 0.33% | 2.06% | 248512 | 105534万 | 513.47 | 858.1 | 7.32 | 65 | 赣锋锂业 | 2024-01-15 一 | 43.04 | 43.48 | 42.40 | 43.46 | 42.30 | -2.48% | 2.16% | 260737 | 111433万 | 511.78 | 855.28 | 7.3 | 66 | 赣锋锂业 | 2024-01-12 五 | 44.18 | 44.52 | 43.48 | 44.58 | 43.34 | -2.34% | 3.47% | 419114 | 184052万 | 524.82 | 877.06 | 7.48 | 67 | 赣锋锂业 | 2024-01-11 四 | 42.50 | 42.87 | 44.52 | 45.62 | 42.32 | 3.85% | 5.16% | 623302 | 274569万 | 537.37 | 898.04 | 7.66 | 68 | 赣锋锂业 | 2024-01-10 三 | 43.20 | 43.28 | 42.87 | 44.38 | 42.38 | -0.95% | 3.90% | 471257 | 205187万 | 517.45 | 864.76 | 7.38 | 69 | 赣锋锂业 | 2024-01-09 二 | 42.67 | 42.67 | 43.28 | 43.50 | 41.45 | 1.43% | 3.54% | 427303 | 182715万 | 522.4 | 873.03 | 7.45 | 70 | 赣锋锂业 | 2024-01-08 一 | 41.65 | 41.98 | 42.67 | 43.78 | 41.56 | 1.64% | 3.96% | 478113 | 205952万 | 515.04 | 860.73 | 7.34 | 71 | 赣锋锂业 | 2024-01-05 五 | 41.52 | 40.72 | 41.98 | 43.66 | 40.35 | 3.09% | 4.16% | 502631 | 213706万 | 506.71 | 846.81 | 7.23 | 72 | 赣锋锂业 | 2024-01-04 四 | 41.56 | 41.76 | 40.72 | 41.62 | 40.54 | -2.49% | 1.33% | 160878 | 65763万 | 491.5 | 821.39 | 7.01 | 73 | 赣锋锂业 | 2024-01-03 三 | 41.52 | 41.67 | 41.76 | 42.19 | 41.44 | 0.22% | 1.28% | 154898 | 64653万 | 504.06 | 842.37 | 7.19 | 74 | 赣锋锂业 | 2024-01-02 二 | 42.60 | 42.80 | 41.67 | 42.69 | 41.67 | -2.64% | 1.76% | 212641 | 89396万 | 502.97 | 840.55 | 7.17 | 75 | 赣锋锂业 | 2023-12-29 五 | 42.36 | 42.37 | 42.80 | 43.38 | 42.08 | 1.01% | 3.09% | 373095 | 160280万 | 516.61 | 863.35 | 7.37 | 76 | 赣锋锂业 | 2023-12-28 四 | 38.98 | 39.18 | 42.37 | 42.76 | 38.97 | 8.14% | 5.34% | 644395 | 267588万 | 511.42 | 854.67 | 7.29 | 77 | 赣锋锂业 | 2023-12-27 三 | 39.74 | 39.90 | 39.18 | 39.85 | 38.81 | -1.80% | 1.36% | 163661 | 64063万 | 472.92 | 790.33 | 6.74 | 78 | 赣锋锂业 | 2023-12-26 二 | 40.38 | 39.92 | 39.90 | 40.58 | 39.48 | -0.05% | 1.26% | 152493 | 60903万 | 481.61 | 804.85 | 6.87 | 79 | 赣锋锂业 | 2023-12-25 一 | 39.99 | 39.87 | 39.92 | 40.25 | 39.38 | 0.13% | 1.36% | 163875 | 65310万 | 481.85 | 805.25 | 6.87 | 80 | 赣锋锂业 | 2023-12-22 五 | 39.00 | 39.06 | 39.87 | 40.89 | 38.21 | 2.07% | 2.98% | 359262 | 142336万 | 481.24 | 804.24 | 6.86 | 81 | 赣锋锂业 | 2023-12-21 四 | 38.20 | 38.60 | 39.06 | 39.61 | 38.13 | 1.19% | 1.69% | 203577 | 79070万 | 471.47 | 787.91 | 6.72 | 82 | 赣锋锂业 | 2023-12-20 三 | 39.38 | 39.13 | 38.60 | 39.41 | 38.60 | -1.35% | 1.04% | 125008 | 48554万 | 465.91 | 778.63 | 6.64 | 83 | 赣锋锂业 | 2023-12-19 二 | 39.01 | 39.10 | 39.13 | 39.78 | 38.71 | 0.08% | 1.36% | 163734 | 64193万 | 472.31 | 789.32 | 6.74 | 84 | 赣锋锂业 | 2023-12-18 一 | 39.63 | 40.07 | 39.10 | 40.66 | 38.97 | -2.42% | 1.59% | 192034 | 76006万 | 471.95 | 788.71 | 6.73 | 85 | 赣锋锂业 | 2023-12-15 五 | 39.85 | 39.47 | 40.07 | 41.36 | 39.84 | 1.52% | 2.81% | 339776 | 137846万 | 483.66 | 808.28 | 6.9 | 86 | 赣锋锂业 | 2023-12-14 四 | 40.43 | 39.77 | 39.47 | 40.70 | 39.44 | -0.75% | 1.43% | 172114 | 68857万 | 476.42 | 796.18 | 6.79 | 87 | 赣锋锂业 | 2023-12-13 三 | 40.78 | 40.77 | 39.77 | 40.78 | 39.68 | -2.45% | 1.52% | 183522 | 73331万 | 480.04 | 802.23 | 6.85 | 88 | 赣锋锂业 | 2023-12-12 二 | 40.90 | 41.47 | 40.77 | 41.79 | 40.67 | -1.69% | 1.39% | 167216 | 68479万 | 492.11 | 822.4 | 7.02 | 89 | 赣锋锂业 | 2023-12-11 一 | 42.02 | 42.15 | 41.47 | 42.02 | 40.49 | -1.61% | 2.29% | 276855 | 113672万 | 500.56 | 836.52 | 7.14 | 90 | 赣锋锂业 | 2023-12-08 五 | 42.75 | 42.27 | 42.15 | 42.96 | 41.81 | -0.28% | 2.18% | 262869 | 110944万 | 508.76 | 850.24 | 7.26 | 91 | 赣锋锂业 | 2023-12-07 四 | 42.00 | 42.33 | 42.27 | 42.76 | 41.36 | -0.14% | 3.33% | 401769 | 168513万 | 510.21 | 852.66 | 7.28 | 92 | 赣锋锂业 | 2023-12-06 三 | 39.40 | 39.65 | 42.33 | 43.28 | 39.30 | 6.76% | 6.64% | 801920 | 338098万 | 510.94 | 853.87 | 7.29 | 93 | 赣锋锂业 | 2023-12-05 二 | 38.61 | 38.93 | 39.65 | 40.80 | 38.41 | 1.85% | 3.72% | 448916 | 179522万 | 478.59 | 799.81 | 6.83 | 94 | 赣锋锂业 | 2023-12-04 一 | 38.44 | 38.78 | 38.93 | 39.39 | 38.31 | 0.39% | 1.81% | 218131 | 85018万 | 469.9 | 785.28 | 6.7 | 95 | 赣锋锂业 | 2023-12-01 五 | 38.60 | 39.00 | 38.78 | 39.13 | 37.78 | -0.56% | 2.41% | 291022 | 111785万 | 468.09 | 782.26 | 6.68 | 96 | 赣锋锂业 | 2023-11-30 四 | 39.29 | 39.49 | 39.00 | 39.38 | 38.50 | -1.24% | 1.83% | 220372 | 85780万 | 470.74 | 786.7 | 6.71 | 97 | 赣锋锂业 | 2023-11-29 三 | 40.18 | 40.28 | 39.49 | 40.40 | 39.43 | -1.96% | 1.55% | 186848 | 74225万 | 476.66 | 796.58 | 6.8 | 98 | 赣锋锂业 | 2023-11-28 二 | 40.00 | 40.40 | 40.28 | 40.41 | 39.60 | -0.30% | 1.66% | 200411 | 80295万 | 486.19 | 812.52 | 6.93 | 99 | 赣锋锂业 | 2023-11-27 一 | 41.51 | 41.84 | 40.40 | 41.61 | 40.40 | -3.44% | 2.09% | 252643 | 102853万 | 487.64 | 814.94 | 6.95 | 100 | 赣锋锂业 | 2023-11-24 五 | 42.33 | 42.33 | 41.84 | 42.33 | 41.80 | -1.16% | 1.11% | 133436 | 55976万 | 505.02 | 843.98 | 7.2 | 101 | 赣锋锂业 | 2023-11-23 四 | 42.20 | 42.38 | 42.33 | 42.34 | 41.45 | -0.12% | 1.74% | 210617 | 88272万 | 510.94 | 853.87 | 7.29 | 102 | 赣锋锂业 | 2023-11-22 三 | 43.17 | 43.47 | 42.38 | 43.23 | 42.37 | -2.51% | 2.37% | 286477 | 122160万 | 511.54 | 854.88 | 7.3 | 103 | 赣锋锂业 | 2023-11-21 二 | 44.21 | 44.00 | 43.47 | 44.42 | 43.41 | -1.20% | 1.87% | 225894 | 99167万 | 524.7 | 876.86 | 7.48 | 104 | 赣锋锂业 | 2023-11-20 一 | 44.26 | 44.05 | 44.00 | 44.37 | 43.42 | -0.11% | 1.57% | 189414 | 82936万 | 531.09 | 887.55 | 7.57 | 105 | 赣锋锂业 | 2023-11-17 五 | 43.90 | 44.27 | 44.05 | 44.21 | 43.83 | -0.50% | 1.57% | 188991 | 83122万 | 531.7 | 888.56 | 7.58 | 106 | 赣锋锂业 | 2023-11-16 四 | 45.00 | 45.14 | 44.27 | 45.18 | 44.26 | -1.93% | 2.23% | 269025 | 119906万 | 534.35 | 893 | 7.62 | 107 | 赣锋锂业 | 2023-11-15 三 | 44.50 | 43.68 | 45.14 | 45.70 | 44.48 | 3.34% | 4.61% | 556808 | 251489万 | 544.85 | 910.55 | 7.77 | 108 | 赣锋锂业 | 2023-11-14 二 | 44.15 | 44.20 | 43.68 | 44.43 | 43.40 | -1.18% | 1.94% | 234084 | 102540万 | 527.23 | 881.1 | 7.52 | 109 | 赣锋锂业 | 2023-11-13 一 | 44.80 | 44.81 | 44.20 | 45.10 | 44.02 | -1.36% | 1.95% | 235765 | 104480万 | 533.51 | 891.59 | 7.61 | 110 | 赣锋锂业 | 2023-11-10 五 | 44.62 | 44.60 | 44.81 | 45.36 | 44.26 | 0.47% | 2.85% | 344268 | 154416万 | 540.87 | 903.89 | 7.71 | 111 | 赣锋锂业 | 2023-11-09 四 | 44.01 | 44.24 | 44.60 | 45.07 | 44.01 | 0.81% | 2.41% | 291375 | 130018万 | 538.34 | 899.66 | 7.68 | 112 | 赣锋锂业 | 2023-11-08 三 | 44.29 | 44.45 | 44.24 | 44.88 | 43.85 | -0.47% | 2.06% | 248751 | 110302万 | 533.99 | 892.4 | 7.62 | 113 | 赣锋锂业 | 2023-11-07 二 | 44.62 | 44.94 | 44.45 | 44.65 | 43.65 | -1.09% | 1.95% | 235148 | 103922万 | 536.53 | 896.63 | 7.65 | 114 | 赣锋锂业 | 2023-11-06 一 | 43.12 | 43.06 | 44.94 | 45.15 | 43.12 | 4.37% | 3.84% | 463109 | 205560万 | 542.44 | 906.52 | 7.74 | 115 | 赣锋锂业 | 2023-11-03 五 | 42.75 | 42.63 | 43.06 | 43.26 | 42.70 | 1.01% | 1.36% | 163883 | 70450万 | 519.75 | 868.59 | 7.41 | 116 | 赣锋锂业 | 2023-11-02 四 | 43.15 | 43.30 | 42.63 | 43.47 | 42.59 | -1.55% | 1.48% | 178319 | 76496万 | 514.56 | 859.92 | 7.34 | 117 | 赣锋锂业 | 2023-11-01 三 | 43.83 | 44.28 | 43.30 | 43.83 | 43.00 | -2.21% | 1.83% | 220813 | 95679万 | 522.65 | 873.43 | 7.45 | 118 | 赣锋锂业 | 2023-10-31 二 | 43.60 | 45.73 | 44.28 | 44.28 | 43.00 | -3.17% | 4.33% | 523010 | 228059万 | 534.47 | 893.2 | 7.62 | 119 | 赣锋锂业 | 2023-10-30 一 | 45.10 | 45.56 | 45.73 | 45.96 | 45.03 | 0.37% | 2.18% | 262928 | 119828万 | 551.98 | 922.45 | 4.83 | 120 | 赣锋锂业 | 2023-10-27 五 | 43.20 | 43.58 | 45.56 | 45.84 | 42.80 | 4.54% | 3.93% | 473771 | 213053万 | 549.92 | 919.02 | 4.81 | 121 | 赣锋锂业 | 2023-10-26 四 | 43.25 | 43.89 | 43.58 | 43.74 | 42.46 | -0.71% | 2.28% | 274958 | 117991万 | 526.02 | 879.08 | 4.6 | 122 | 赣锋锂业 | 2023-10-25 三 | 44.90 | 44.70 | 43.89 | 45.10 | 43.75 | -1.81% | 2.35% | 283551 | 125655万 | 529.77 | 885.33 | 4.64 | 123 | 赣锋锂业 | 2023-10-24 二 | 43.73 | 43.66 | 44.70 | 45.76 | 43.73 | 2.38% | 2.82% | 340459 | 152487万 | 539.54 | 901.67 | 4.72 | 124 | 赣锋锂业 | 2023-10-23 一 | 45.36 | 45.41 | 43.66 | 45.36 | 43.09 | -3.85% | 2.47% | 298214 | 130745万 | 526.99 | 880.7 | 4.61 | 125 | 赣锋锂业 | 2023-10-20 五 | 42.40 | 42.79 | 45.41 | 46.60 | 42.21 | 6.12% | 4.74% | 571758 | 257647万 | 548.11 | 916 | 4.8 | 126 | 赣锋锂业 | 2023-10-19 四 | 43.65 | 44.15 | 42.79 | 44.06 | 42.75 | -3.08% | 1.99% | 240055 | 104088万 | 516.49 | 863.15 | 4.52 | 127 | 赣锋锂业 | 2023-10-18 三 | 45.36 | 45.36 | 44.15 | 45.36 | 44.15 | -2.67% | 1.61% | 194614 | 86562万 | 532.9 | 890.58 | 4.66 | 128 | 赣锋锂业 | 2023-10-17 二 | 45.42 | 45.23 | 45.36 | 45.96 | 45.01 | 0.29% | 1.81% | 218380 | 99377万 | 547.51 | 914.99 | 4.79 | 129 | 赣锋锂业 | 2023-10-16 一 | 47.26 | 47.25 | 45.23 | 47.58 | 45.00 | -4.28% | 2.55% | 307695 | 141042万 | 545.94 | 912.36 | 4.78 | 130 | 赣锋锂业 | 2023-10-13 五 | 47.80 | 48.20 | 47.25 | 48.15 | 46.82 | -1.97% | 2.67% | 322708 | 153048万 | 570.32 | 953.11 | 4.99 | 131 | 赣锋锂业 | 2023-10-12 四 | 44.70 | 44.44 | 48.20 | 48.42 | 44.70 | 8.46% | 5.30% | 639275 | 299529万 | 581.79 | 972.27 | 5.09 | 132 | 赣锋锂业 | 2023-10-11 三 | 44.93 | 44.63 | 44.44 | 45.07 | 44.32 | -0.43% | 1.52% | 183946 | 82127万 | 536.41 | 896.43 | 4.69 | 133 | 赣锋锂业 | 2023-10-10 二 | 44.20 | 44.05 | 44.63 | 45.80 | 43.87 | 1.32% | 2.31% | 278882 | 125323万 | 538.7 | 900.26 | 4.71 | 134 | 赣锋锂业 | 2023-10-09 一 | 43.71 | 44.60 | 44.05 | 44.38 | 43.07 | -1.23% | 1.50% | 181479 | 79384万 | 531.7 | 888.56 | 4.65 | 135 | 赣锋锂业 | 2023-09-28 四 | 44.63 | 44.62 | 44.60 | 45.61 | 44.30 | -0.04% | 1.80% | 217134 | 97253万 | 538.34 | 899.66 | 4.71 | 136 | 赣锋锂业 | 2023-09-27 三 | 43.64 | 43.87 | 44.62 | 45.49 | 43.59 | 1.71% | 1.87% | 225420 | 100592万 | 538.58 | 900.06 | 4.71 | 137 | 赣锋锂业 | 2023-09-26 二 | 45.05 | 44.88 | 43.87 | 45.09 | 43.81 | -2.25% | 1.48% | 179234 | 79205万 | 529.53 | 884.93 | 4.63 | 138 | 赣锋锂业 | 2023-09-25 一 | 45.30 | 45.60 | 44.88 | 45.37 | 44.59 | -1.58% | 1.36% | 163975 | 73603万 | 541.72 | 905.3 | 4.74 | 139 | 赣锋锂业 | 2023-09-22 五 | 45.15 | 44.90 | 45.60 | 45.78 | 44.60 | 1.56% | 1.57% | 190086 | 86008万 | 550.41 | 919.83 | 4.82 | 140 | 赣锋锂业 | 2023-09-21 四 | 45.08 | 45.35 | 44.90 | 45.49 | 44.66 | -0.99% | 1.10% | 132621 | 59647万 | 541.96 | 905.71 | 4.74 | 141 | 赣锋锂业 | 2023-09-20 三 | 45.88 | 46.05 | 45.35 | 45.90 | 45.10 | -1.52% | 0.95% | 114297 | 52038万 | 547.39 | 914.79 | 4.79 | 142 | 赣锋锂业 | 2023-09-19 二 | 47.00 | 47.12 | 46.05 | 47.00 | 45.71 | -2.27% | 1.35% | 162784 | 75149万 | 555.84 | 928.91 | 4.86 | 143 | 赣锋锂业 | 2023-09-18 一 | 45.51 | 45.50 | 47.12 | 48.09 | 45.22 | 3.56% | 2.34% | 282832 | 133003万 | 568.75 | 950.49 | 4.98 | 144 | 赣锋锂业 | 2023-09-15 五 | 46.48 | 46.25 | 45.50 | 46.59 | 45.50 | -1.62% | 1.26% | 152130 | 69748万 | 549.2 | 917.81 | 4.81 | 145 | 赣锋锂业 | 2023-09-14 四 | 47.00 | 47.06 | 46.25 | 47.38 | 46.20 | -1.72% | 0.93% | 112609 | 52428万 | 558.25 | 932.94 | 4.88 | 146 | 赣锋锂业 | 2023-09-13 三 | 47.56 | 47.81 | 47.06 | 48.12 | 46.83 | -1.57% | 0.99% | 119054 | 56450万 | 568.03 | 949.28 | 4.97 | 147 | 赣锋锂业 | 2023-09-12 二 | 47.08 | 46.90 | 47.81 | 49.26 | 47.01 | 1.94% | 2.11% | 254557 | 122515万 | 577.08 | 964.41 | 5.05 | 148 | 赣锋锂业 | 2023-09-11 一 | 46.30 | 46.65 | 46.90 | 47.51 | 45.80 | 0.54% | 1.33% | 160897 | 75094万 | 566.1 | 946.05 | 4.95 | 149 | 赣锋锂业 | 2023-09-08 五 | 47.32 | 47.65 | 46.65 | 47.64 | 46.51 | -2.10% | 0.89% | 107476 | 50325万 | 563.08 | 941.01 | 4.93 | 150 | 赣锋锂业 | 2023-09-07 四 | 48.78 | 48.90 | 47.65 | 48.95 | 47.62 | -2.56% | 1.26% | 151784 | 72911万 | 575.15 | 961.18 | 5.03 | 151 | 赣锋锂业 | 2023-09-06 三 | 49.05 | 49.29 | 48.90 | 49.14 | 48.45 | -0.79% | 0.95% | 114951 | 56026万 | 590.24 | 986.4 | 5.16 | 152 | 赣锋锂业 | 2023-09-05 二 | 48.83 | 49.04 | 49.29 | 49.44 | 48.65 | 0.51% | 1.43% | 172424 | 84710万 | 594.95 | 994.26 | 5.21 | 153 | 赣锋锂业 | 2023-09-04 一 | 47.79 | 47.49 | 49.04 | 49.65 | 47.59 | 3.26% | 2.19% | 263992 | 128870万 | 591.93 | 989.22 | 5.18 | 154 | 赣锋锂业 | 2023-09-01 五 | 47.40 | 47.41 | 47.49 | 47.80 | 47.11 | 0.17% | 0.82% | 99005 | 47052万 | 573.22 | 957.95 | 5.02 | 155 | 赣锋锂业 | 2023-08-31 四 | 47.87 | 48.28 | 47.41 | 48.02 | 46.78 | -1.80% | 1.39% | 167329 | 79215万 | 572.25 | 956.34 | 5.01 | 156 | 赣锋锂业 | 2023-08-30 三 | 48.60 | 48.04 | 48.28 | 49.08 | 48.00 | 0.50% | 1.32% | 159857 | 77537万 | 582.76 | 973.89 | 5.1 | 157 | 赣锋锂业 | 2023-08-29 二 | 46.90 | 46.99 | 48.04 | 48.25 | 46.40 | 2.23% | 1.45% | 175540 | 83606万 | 580.06 | 969.05 | 5 | 158 | 赣锋锂业 | 2023-08-28 一 | 49.99 | 46.93 | 46.99 | 49.99 | 46.81 | 0.13% | 1.63% | 196903 | 94770万 | 567.38 | 947.87 | 4.89 | 159 | 赣锋锂业 | 2023-08-25 五 | 47.60 | 47.91 | 46.93 | 47.64 | 46.68 | -2.05% | 1.05% | 126184 | 59435万 | 566.66 | 946.66 | 4.89 | 160 | 赣锋锂业 | 2023-08-23 三 | 49.24 | 49.24 | 47.51 | 49.25 | 47.50 | -3.51% | 1.30% | 156786 | 75488万 | 573.66 | 958.36 | 4.95 | 161 | 赣锋锂业 | 2023-08-22 二 | 49.73 | 49.08 | 49.24 | 49.91 | 48.30 | 0.33% | 1.35% | 163390 | 80127万 | 594.55 | 993.25 | 5.13 |
|
行情刷新 | 流通股东
|