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 2025-11-17 一 71.00 68.89 74.04 74.42 70.99 7.48% 10.76% 1300038 951977万 894.28 1525.17 -108.31 2 赣锋锂业 2025-11-18 二 74.08 74.04 69.92 74.98 69.40 -5.56% 9.97% 1203886 863111万 844.52 1440.3 -102.29 3 赣锋锂业 2025-11-19 三 70.98 69.92 72.62 74.81 70.50 3.86% 10.19% 1231024 897171万 877.13 1495.92 -106.24 4 赣锋锂业 2025-11-20 四 72.52 72.62 71.27 76.19 71.01 -1.86% 8.94% 1080134 796830万 860.82 1468.11 -104.26 5 赣锋锂业 2025-11-21 五 67.00 71.27 64.14 67.30 64.14 -10.00% 7.98% 963724 626496万 774.71 1321.24 -93.83 6 赣锋锂业 2025-11-24 一 62.00 64.14 58.65 63.00 57.73 -8.56% 9.96% 1203578 714470万 708.4 1208.15 -85.8 7 赣锋锂业 2025-11-25 二 59.02 58.65 60.90 61.58 58.02 3.84% 7.96% 961064 573442万 735.57 1254.49 -89.09 8 赣锋锂业 2025-11-26 三 61.60 60.90 61.13 62.58 60.22 0.38% 5.78% 698171 428090万 738.35 1259.23 -89.43 9 赣锋锂业 2025-11-27 四 60.30 61.13 61.27 62.99 60.30 0.23% 4.44% 536735 332171万 740.04 1262.12 -89.63 10 赣锋锂业 2025-11-28 五 61.01 61.27 62.55 63.60 61.00 2.09% 5.04% 608574 381344万 755.5 1288.48 -91.5 11 赣锋锂业 2025-12-01 一 63.30 62.55 62.55 64.00 62.03 0.00% 4.32% 521222 327777万 755.5 1288.48 -91.5 12 赣锋锂业 2025-12-02 二 61.93 62.55 61.47 62.44 60.70 -1.73% 3.29% 397715 244583万 742.46 1266.24 -89.92 13 赣锋锂业 2025-12-03 三 61.70 61.47 59.86 61.97 59.52 -2.62% 3.81% 460776 277815万 723.01 1253.77 -89.04 14 赣锋锂业 2025-12-04 四 59.55 59.86 59.82 60.69 59.14 -0.07% 2.85% 343889 205590万 722.53 1252.93 -88.98 15 赣锋锂业 2025-12-05 五 59.30 59.82 59.68 60.00 58.76 -0.23% 2.96% 356950 212130万 720.84 1250 -88.77 16 赣锋锂业 2025-12-08 一 59.70 59.68 62.99 63.30 59.70 5.55% 5.76% 695400 432298万 760.82 1319.32 -93.7 17 赣锋锂业 2025-12-09 二 62.57 62.99 62.50 63.70 61.51 -0.78% 3.88% 468475 292634万 754.9 1309.06 -92.97 18 赣锋锂业 2025-12-10 三 62.70 62.50 63.33 64.36 61.16 1.33% 4.85% 586004 369449万 764.92 1326.44 -94.2 19 赣锋锂业 2025-12-11 四 63.65 63.33 62.99 64.97 62.85 -0.54% 4.62% 557736 356587万 760.82 1319.32 -93.7 20 赣锋锂业 2025-12-12 五 64.00 62.99 61.30 64.31 60.39 -2.68% 5.57% 672202 413612万 740.4 1285.27 -91.28 21 赣锋锂业 2025-12-15 一 60.60 61.30 60.20 61.52 59.20 -1.79% 3.60% 434653 261356万 727.12 1262.21 -89.64 22 赣锋锂业 2025-12-16 二 60.20 60.20 60.00 60.80 58.68 -0.33% 3.58% 431907 257976万 724.7 1258.02 -89.34 23 赣锋锂业 2025-12-17 三 61.50 60.00 62.99 63.15 60.91 4.98% 6.25% 755242 471365万 760.82 1320.71 -93.79 24 赣锋锂业 2025-12-18 四 62.21 62.99 62.49 64.30 61.97 -0.79% 5.00% 603467 381317万 754.78 1310.22 -93.05 25 赣锋锂业 2025-12-19 五 62.65 62.49 64.18 64.65 61.68 2.70% 6.18% 746635 473250万 775.19 1345.66 -95.57 26 赣锋锂业 2025-12-22 一 64.85 64.18 65.27 66.00 64.20 1.70% 6.04% 729737 475372万 788.35 1368.51 -97.19 27 赣锋锂业 2025-12-23 二 65.27 65.27 66.36 67.37 64.85 1.67% 5.75% 694992 459566万 801.52 1391.37 -98.81 28 赣锋锂业 2025-12-24 三 66.81 66.36 66.79 67.86 65.94 0.65% 5.09% 614449 409985万 806.71 1400.38 -99.45 29 赣锋锂业 2025-12-25 四 65.38 66.79 66.13 66.66 64.41 -0.99% 4.83% 583275 380721万 798.74 1386.54 -98.47 30 赣锋锂业 2025-12-26 五 67.75 66.13 68.57 69.78 67.27 3.69% 6.51% 786200 537706万 828.21 1437.7 -102.1 31 赣锋锂业 2025-12-29 一 68.88 68.57 65.32 68.88 65.25 -4.74% 5.67% 684785 456092万 788.96 1369.56 -97.26 32 赣锋锂业 2025-12-30 二 62.25 65.32 64.15 65.56 61.75 -1.79% 7.21% 870274 552076万 774.83 1345.03 -95.52 33 赣锋锂业 2025-12-31 三 64.15 64.15 62.89 64.38 62.18 -1.96% 4.27% 515255 325229万 759.61 1318.61 -93.64 34 赣锋锂业 2026-01-05 一 63.65 62.89 64.35 64.78 62.24 2.32% 4.99% 602612 383675万 777.24 1349.22 -95.82 35 赣锋锂业 2026-01-06 二 66.00 64.35 66.90 67.26 65.30 3.96% 6.20% 749074 497170万 808.04 1402.69 -99.62 36 赣锋锂业 2026-01-07 三 67.00 66.90 66.48 68.07 65.29 -0.63% 5.27% 636901 423838万 802.97 1393.88 -98.99 37 赣锋锂业 2026-01-08 四 66.69 66.48 65.02 67.55 64.28 -2.20% 5.38% 650241 429138万 785.33 1363.27 -96.82 38 赣锋锂业 2026-01-09 五 64.50 65.02 65.39 66.60 64.10 0.57% 4.32% 521277 341806万 789.8 1371.03 -97.37 39 赣锋锂业 2026-01-12 一 67.70 65.39 67.97 69.58 66.89 3.95% 5.80% 700475 475616万 820.97 1425.12 -101.21 40 赣锋锂业 2026-01-13 二 68.66 67.97 70.80 74.50 68.60 4.16% 9.82% 1185922 843741万 855.15 1484.46 -105.42 41 赣锋锂业 2026-01-14 三 70.01 70.80 69.06 72.27 68.29 -2.46% 7.07% 853943 599388万 834.13 1447.98 -102.83 42 赣锋锂业 2026-01-15 四 68.80 69.06 72.00 73.88 68.54 4.26% 7.13% 860841 622277万 869.64 1509.62 -107.21 43 赣锋锂业 2026-01-16 五 71.52 72.00 69.20 73.45 69.10 -3.89% 6.61% 797858 562830万 835.82 1450.91 -103.04 44 赣锋锂业 2026-01-19 一 69.00 69.20 67.87 69.50 67.67 -1.92% 4.22% 509943 348779万 819.76 1423.03 -101.06 45 赣锋锂业 2026-01-20 二 68.95 67.87 67.98 69.18 66.01 0.16% 4.66% 562884 380258万 821.09 1425.33 -101.22 46 赣锋锂业 2026-01-21 三 68.30 67.98 70.36 70.80 68.08 3.50% 5.58% 674165 471171万 849.83 1475.23 -104.77 47 赣锋锂业 2026-01-22 四 70.80 70.36 69.85 71.49 69.16 -0.72% 4.31% 521074 365051万 843.67 1464.54 -104.01 48 赣锋锂业 2026-01-23 五 70.99 69.85 73.87 74.85 70.40 5.76% 7.41% 894576 653507万 892.23 1548.83 -109.99 49 赣锋锂业 2026-01-26 一 75.50 73.87 73.64 76.15 73.25 -0.31% 6.89% 832058 621607万 889.45 1544.01 -109.65 50 赣锋锂业 2026-01-27 二 74.56 73.64 72.91 76.15 71.51 -0.99% 5.42% 654351 478047万 880.63 1528.7 -108.56 51 赣锋锂业 2026-01-28 三 73.72 72.91 74.36 75.29 71.50 1.99% 6.97% 841401 616733万 898.15 1559.1 -110.72 52 赣锋锂业 2026-01-29 四 72.90 74.36 73.77 75.60 71.88 -0.79% 5.96% 719411 531428万 891.02 1546.73 -109.84 53 赣锋锂业 2026-01-30 五 72.45 73.77 68.60 72.45 66.46 -7.01% 7.25% 875287 603036万 828.58 1438.33 -102.15 54 赣锋锂业 2026-02-02 一 67.38 68.60 65.93 68.88 65.90 -3.89% 4.17% 503869 339950万 796.33 1382.35 -98.17 55 赣锋锂业 2026-02-03 二 67.85 65.93 67.90 67.95 66.05 2.99% 3.57% 431267 289185万 820.12 1423.66 -101.1 56 赣锋锂业 2026-02-04 三 67.70 67.90 67.15 68.08 66.13 -1.10% 2.68% 323444 216274万 811.06 1407.93 -99.99 57 赣锋锂业 2026-02-05 四 65.00 67.15 62.91 65.48 62.50 -6.31% 4.09% 493994 314573万 759.85 1319.03 -93.67 58 赣锋锂业 2026-02-06 五 61.00 62.91 64.75 65.75 60.99 2.92% 3.98% 480126 307160万 782.07 1357.61 -96.41 59 赣锋锂业 2026-02-09 一 64.84 64.75 65.17 65.80 64.38 0.65% 2.49% 301303 195737万 787.15 1366.42 -97.04 60 赣锋锂业 2026-02-10 二 65.00 65.17 65.03 65.39 64.11 -0.21% 1.65% 199627 129636万 785.46 1363.48 -96.83 61 赣锋锂业 2026-02-11 三 65.09 65.03 66.65 66.90 64.90 2.49% 2.85% 344147 228066万 805.02 1397.45 -99.24 62 赣锋锂业 2026-02-12 四 66.68 66.65 66.82 67.38 66.02 0.26% 2.19% 264622 176488万 807.08 1401.01 -99.5 63 赣锋锂业 2026-02-13 五 65.00 66.82 66.32 66.92 64.82 -0.75% 1.99% 240313 159358万 801.04 1390.53 -98.75 64 赣锋锂业 2026-02-24 二 69.21 66.32 69.99 70.40 68.63 5.53% 4.40% 531988 370454万 845.36 1467.48 -104.22 65 赣锋锂业 2026-02-25 三 70.99 69.99 71.33 72.29 69.65 1.91% 4.48% 541556 385878万 861.55 1495.57 -106.21 66 赣锋锂业 2026-02-26 四 74.50 71.33 72.86 74.70 72.51 2.14% 6.03% 728207 533976万 880.03 1527.65 -108.49 67 赣锋锂业 2026-02-27 五 71.40 72.86 73.10 73.71 71.40 0.33% 4.06% 490051 356843万 882.93 1532.68 -108.85 68 赣锋锂业 2026-03-02 一 72.73 73.10 71.94 73.17 69.74 -1.59% 4.30% 519819 370951万 868.92 1508.36 -107.12 69 赣锋锂业 2026-03-03 二 70.86 71.94 67.27 72.08 67.10 -6.49% 5.08% 613056 421739万 812.51 1410.45 -100.17 70 赣锋锂业 2026-03-04 三 66.18 67.27 66.89 69.18 65.91 -0.56% 3.28% 396340 267408万 807.92 1402.48 -99.6 71 赣锋锂业 2026-03-05 四 68.38 66.89 67.12 68.99 66.60 0.34% 2.64% 318478 215835万 810.7 1407.3 -99.94 72 赣锋锂业 2026-03-06 五 66.68 67.12 65.89 67.68 65.71 -1.83% 2.86% 344892 229298万 795.84 1381.51 -98.11 73 赣锋锂业 2026-03-09 一 64.00 65.89 67.76 67.80 63.01 2.84% 4.02% 485547 318400万 818.43 1420.72 -100.9 74 赣锋锂业 2026-03-10 二 68.80 67.76 69.02 69.65 68.18 1.86% 2.67% 321960 221480万 833.65 1447.14 -102.77 75 赣锋锂业 2026-03-11 三 68.33 69.02 70.17 70.79 68.00 1.67% 3.63% 438644 306490万 847.54 1471.25 -104.48 76 赣锋锂业 2026-03-12 四 69.75 70.17 69.50 70.10 68.31 -0.95% 2.50% 302079 208683万 839.45 1457.2 -103.49 77 赣锋锂业 2026-03-13 五 70.19 69.50 70.03 72.68 69.70 0.76% 4.45% 537037 382071万 845.85 1468.32 -104.28 78 赣锋锂业 2026-03-16 一 69.83 70.03 70.60 70.70 68.00 0.81% 3.33% 402250 279655万 852.73 1480.27 -105.12 79 赣锋锂业 2026-03-17 二 70.60 70.60 68.49 71.33 68.40 -2.99% 2.56% 308917 214945万 827.25 1436.03 -101.98 80 赣锋锂业 2026-03-18 三 68.49 68.49 66.65 68.77 65.54 -2.69% 3.14% 379439 252937万 805.02 1397.45 -99.24 81 赣锋锂业 2026-03-19 四 65.45 66.65 63.44 66.40 63.13 -4.82% 3.66% 442127 284996万 766.25 1330.14 -94.46 82 赣锋锂业 2026-03-20 五 64.50 63.44 67.43 69.78 63.26 6.29% 7.28% 879258 590552万 814.44 1413.8 -100.4 83 赣锋锂业 2026-03-23 一 66.40 67.43 67.58 69.99 66.33 0.00% 0.00% 0 0万 0 0 0

行情刷新 | 流通股东