赣锋锂业

sz002460 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-15）

40.01

涨跌幅

-2.41%

成交量

35,081,800 股

成交额

1,395,281,152 元

换手率

2.90%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-15	40.01	40.01	40.26	39.21	-2.41%	35,081,800	1,395,281,152	2.90
2026-10-14	41.79	41.00	42.39	40.96	-2.22%	28,602,700	1,187,493,632	2.36
2026-10-13	42.50	41.93	42.99	40.78	-4.01%	48,616,000	2,028,853,376	4.01
2026-10-12	44.60	43.68	45.78	43.60	-3.94%	43,028,600	1,915,962,880	3.55
2026-10-09	44.00	45.47	46.10	43.49	+2.85%	58,332,000	2,623,862,272	4.82
2026-10-08	43.20	44.21	45.16	43.05	+1.80%	44,729,200	1,983,008,000	3.69
2026-09-30	43.51	43.43	43.94	42.62	+0.12%	24,639,000	1,067,198,336	2.03
2026-09-29	42.49	43.38	43.75	42.06	+3.53%	35,161,900	1,512,095,488	2.90
2026-09-28	43.00	41.90	43.21	41.67	-4.08%	28,920,600	1,220,897,792	2.39
2026-09-24	45.38	43.68	45.41	43.67	-4.06%	27,464,800	1,218,260,096	2.27
2026-09-23	46.40	45.53	46.50	45.29	-1.85%	22,480,400	1,025,495,552	1.86
2026-09-22	46.56	46.39	46.95	46.30	-0.37%	23,307,600	1,086,555,776	1.92
2026-09-21	46.21	46.56	46.72	45.95	+0.78%	25,124,100	1,164,524,160	2.07
2026-09-18	46.51	46.20	46.60	45.70	+0.63%	22,464,200	1,033,378,752	1.85
2026-09-17	45.70	45.91	46.16	45.18	+0.46%	24,395,100	1,115,276,032	2.01
2026-09-16	45.37	45.70	46.09	44.10	+0.26%	31,347,400	1,415,418,880	2.59
2026-09-15	46.12	45.58	46.46	45.52	-2.36%	22,161,300	1,018,535,616	1.83
2026-09-14	46.05	46.68	47.30	46.00	+0.02%	17,411,900	812,216,000	1.44
2026-09-11	47.31	46.67	47.38	45.77	-3.45%	31,278,700	1,452,248,320	2.58
2026-09-10	49.13	48.34	49.17	48.10	-1.57%	15,460,800	748,443,264	1.28
2026-09-09	48.85	49.11	49.30	48.57	+0.04%	21,036,300	1,030,109,824	1.74
2026-09-08	49.15	49.09	49.59	48.80	+0.47%	21,588,100	1,061,680,896	1.78
2026-09-07	48.21	48.86	49.06	48.09	-0.47%	23,511,000	1,145,929,856	1.94
2026-09-04	50.52	49.09	50.94	48.83	-2.83%	31,163,400	1,555,620,608	2.57
2026-09-03	51.18	50.52	51.46	50.42	+0.58%	26,387,800	1,344,452,352	2.18
2026-09-02	51.51	50.23	51.57	49.80	-4.38%	42,189,400	2,125,917,824	3.48
2026-09-01	53.81	52.53	54.61	52.50	-2.52%	36,576,800	1,943,633,024	3.02
2026-08-31	54.23	53.89	54.67	53.10	-2.02%	39,408,000	2,113,223,168	3.25
2026-08-28	54.90	55.00	55.62	53.54	+1.61%	47,996,600	2,621,480,704	3.96
2026-08-27	53.25	54.13	54.15	52.80	+1.18%	27,957,600	1,498,462,464	2.31

需要全历史数据与程序化访问？查看赣锋锂业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002460 获取全部历史日线。