天齐锂业 (002466) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	30.20	30.26	-0.37	-1.21%	30.18	30.61	85491	25955	0.58%
2025-04-02	30.55	30.63	0.08	0.26%	30.33	30.85	90632	27707	0.61%
2025-04-01	30.32	30.55	0.23	0.76%	30.15	30.71	108802	33181	0.74%
2025-03-31	30.45	30.32	-0.24	-0.79%	29.92	30.60	124417	37621	0.84%
2025-03-28	31.08	30.56	-0.43	-1.39%	30.52	31.12	109710	33701	0.74%
2025-03-27	31.00	30.99	-0.26	-0.83%	30.55	31.24	126952	39221	0.86%
2025-03-26	31.24	31.25	0.03	0.10%	31.13	31.45	99079	31002	0.67%
2025-03-25	31.20	31.22	0.05	0.16%	31.00	31.40	100394	31319	0.68%
2025-03-24	31.38	31.17	-0.30	-0.95%	30.75	31.50	162747	50449	1.10%
2025-03-21	32.06	31.47	-0.70	-2.18%	31.40	32.23	176544	56032	1.20%
2025-03-20	32.16	32.17	-0.24	-0.74%	32.10	32.40	118709	38253	0.80%
2025-03-19	32.67	32.41	-0.40	-1.22%	32.26	32.70	164276	53286	1.11%
2025-03-18	33.18	32.81	-0.10	-0.30%	32.70	33.29	166787	54923	1.13%
2025-03-17	32.72	32.91	0.29	0.89%	32.51	33.20	230925	76008	1.56%
2025-03-14	32.20	32.62	0.53	1.65%	32.16	32.63	229151	74389	1.55%
2025-03-13	32.49	32.09	-0.40	-1.23%	31.90	32.62	198905	64026	1.35%
2025-03-12	32.72	32.49	-0.29	-0.88%	32.40	32.95	158288	51533	1.07%
2025-03-11	32.73	32.78	-0.29	-0.88%	32.21	32.78	231461	75252	1.57%
2025-03-10	33.18	33.07	-0.04	-0.12%	32.75	33.85	210663	69806	1.43%
2025-03-07	33.25	33.11	-0.15	-0.45%	32.95	33.87	322324	108001	2.18%
2025-03-06	32.88	33.26	0.44	1.34%	32.80	33.33	248601	82218	1.68%
2025-03-05	33.20	32.82	-0.37	-1.11%	32.50	33.24	220251	72046	1.49%
2025-03-04	33.75	33.19	-0.93	-2.73%	32.70	33.75	361118	119306	2.45%
2025-03-03	32.52	34.12	1.70	5.24%	32.50	34.39	638332	216269	4.32%
2025-02-28	33.12	32.42	-1.01	-3.02%	32.28	33.65	349847	115510	2.37%
2025-02-27	33.02	33.43	0.41	1.24%	32.71	34.20	451497	150931	3.06%
2025-02-26	32.46	33.02	0.42	1.29%	32.35	33.12	299081	97970	2.03%
2025-02-25	32.20	32.60	0.07	0.22%	32.11	33.50	297421	97854	2.01%
2025-02-24	32.64	32.53	-0.11	-0.34%	32.25	32.95	225080	73367	1.52%
2025-02-21	32.36	32.64	0.31	0.96%	32.23	32.89	255408	83242	1.73%
2025-02-20	32.50	32.33	-0.36	-1.10%	32.11	32.81	200949	65060	1.36%
2025-02-19	32.30	32.69	0.01	0.03%	31.86	32.76	257864	83524	1.75%
2025-02-18	33.09	32.68	-0.02	-0.06%	32.40	33.53	365556	120610	2.48%
2025-02-17	33.10	32.70	-0.59	-1.77%	32.33	33.40	295679	96698	2.00%
2025-02-14	33.52	33.29	0.20	0.60%	33.18	34.20	277140	93056	1.88%
2025-02-13	33.41	33.09	-0.77	-2.27%	33.00	34.17	404162	135226	2.74%
2025-02-12	31.44	33.86	2.42	7.70%	31.29	34.58	565854	188070	3.83%
2025-02-11	32.58	31.44	-1.14	-3.50%	31.39	32.58	236185	74850	1.60%
2025-02-10	32.01	32.58	0.48	1.50%	31.80	32.58	213528	68833	1.45%
2025-02-07	31.40	32.10	0.57	1.81%	31.38	32.53	290944	93390	1.97%
2025-02-06	30.50	31.53	0.84	2.74%	30.01	31.69	253723	78622	1.72%
2025-02-05	30.91	30.69	0.11	0.36%	30.35	30.95	130379	40003	0.88%
2025-01-27	30.85	30.58	-0.41	-1.32%	30.57	31.47	167561	51897	1.14%
2025-01-24	30.59	30.99	-0.19	-0.61%	29.85	30.99	298490	90745	2.02%
2025-01-23	31.89	31.18	-0.37	-1.17%	31.18	32.38	166018	52716	1.12%
2025-01-22	32.00	31.55	-0.60	-1.87%	31.37	32.01	145239	45967	0.98%
2025-01-21	33.23	32.15	-0.91	-2.75%	32.01	33.25	194567	62961	1.32%
2025-01-20	33.27	33.06	-0.33	-0.99%	33.00	33.56	172962	57451	1.17%
2025-01-17	33.47	33.39	0.34	1.03%	33.04	34.36	237196	79495	1.61%
2025-01-16	33.01	33.05	0.02	0.06%	32.69	33.58	178385	59102	1.21%
2025-01-15	32.69	33.03	0.04	0.12%	32.32	33.56	249515	82432	1.69%
2025-01-14	32.30	32.99	0.70	2.17%	31.93	33.11	254330	82947	1.72%
2025-01-13	30.96	32.29	1.29	4.16%	30.73	33.00	328918	106084	2.23%
2025-01-10	32.07	31.00	-1.07	-3.34%	31.00	32.24	155194	48968	1.05%
2025-01-09	31.91	32.07	-0.06	-0.19%	31.85	32.30	105600	33908	0.72%
2025-01-08	32.71	32.13	-0.91	-2.75%	31.70	32.98	188706	60701	1.28%
2025-01-07	32.10	33.04	0.71	2.20%	31.89	33.11	187292	61216	1.27%
2025-01-06	32.42	32.33	0.70	2.21%	31.93	33.20	256407	83417	1.74%
2025-01-03	32.41	31.63	-0.76	-2.35%	31.50	32.80	179587	57648	1.22%
2025-01-02	33.01	32.39	-0.61	-1.85%	32.19	33.33	195961	64123	1.33%
2024-12-31	34.20	33.00	-1.38	-4.01%	33.00	34.36	196127	65670	1.33%
2024-12-30	34.00	34.38	0.25	0.73%	33.73	34.45	168864	57499	1.14%
2024-12-27	34.11	34.13	0.13	0.38%	33.86	34.52	159815	54678	1.08%
2024-12-26	33.88	34.00	0.08	0.24%	33.80	34.36	120637	41116	0.82%
2024-12-25	34.70	33.92	-0.78	-2.25%	33.77	34.70	150547	51323	1.02%