天齐锂业

sz002466 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（2026-10-14）

37.70

涨跌幅

-2.08%

成交量

19,758,000 股

成交额

754,819,584 元

换手率

1.34%

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(%)
2026-10-14	38.20	37.70	38.90	37.66	-2.08%	19,758,000	754,819,584	1.34
2026-10-13	38.41	38.50	38.87	37.29	-1.86%	34,552,600	1,316,828,416	2.34
2026-10-12	40.32	39.23	40.96	39.21	-5.17%	35,094,400	1,402,369,280	2.38
2026-10-09	40.64	41.37	41.81	39.73	+1.67%	41,767,600	1,709,058,432	2.83
2026-10-08	40.44	40.69	41.64	40.05	+1.09%	27,709,000	1,133,949,184	1.88
2026-09-30	40.59	40.25	40.90	40.04	-0.74%	19,048,200	769,439,616	1.29
2026-09-29	39.69	40.55	40.80	39.60	+2.89%	27,917,100	1,123,965,056	1.89
2026-09-28	40.18	39.41	40.37	39.27	-3.64%	26,326,200	1,045,243,328	1.78
2026-09-24	42.00	40.90	42.23	40.90	-3.58%	23,774,400	983,868,672	1.61
2026-09-23	43.14	42.42	43.15	42.33	-1.62%	20,225,300	860,767,360	1.37
2026-09-22	43.23	43.12	43.57	42.90	-0.32%	25,733,900	1,112,332,288	1.74
2026-09-21	42.87	43.26	43.34	42.54	+1.17%	30,528,500	1,312,587,136	2.07
2026-09-18	43.08	42.76	43.19	42.37	+0.05%	25,994,100	1,109,531,776	1.76
2026-09-17	42.00	42.74	42.95	42.00	+0.92%	25,963,400	1,104,028,416	1.76
2026-09-16	42.10	42.35	42.59	41.08	+0.59%	28,875,900	1,210,915,968	1.96
2026-09-15	42.45	42.10	42.75	42.01	-2.02%	24,013,300	1,016,889,856	1.63
2026-09-14	42.58	42.97	43.65	42.42	-0.07%	19,345,400	833,080,512	1.31
2026-09-11	43.46	43.00	43.68	42.00	-3.78%	39,378,400	1,681,872,768	2.67
2026-09-10	45.20	44.69	45.30	44.48	-1.91%	20,445,300	915,825,792	1.39
2026-09-09	45.34	45.56	45.79	45.05	-0.07%	23,967,000	1,089,616,128	1.62
2026-09-08	45.50	45.59	45.95	45.28	+0.73%	25,268,900	1,152,407,040	1.71
2026-09-07	44.80	45.26	45.51	44.43	-0.20%	24,723,400	1,115,795,968	1.68
2026-09-04	46.80	45.35	47.16	45.01	-3.35%	44,260,800	2,045,083,008	3.00
2026-09-03	47.70	46.92	47.98	46.83	-0.34%	34,128,000	1,619,901,824	2.31
2026-09-02	48.30	47.08	48.30	46.85	-4.35%	44,257,000	2,096,391,040	3.00
2026-09-01	50.79	49.22	50.80	49.18	-1.36%	48,475,700	2,416,189,696	3.28
2026-08-31	50.20	49.90	50.73	48.81	-0.40%	58,168,200	2,889,782,784	3.94
2026-08-28	50.27	50.10	50.98	48.81	+3.88%	90,029,500	4,491,186,688	6.10
2026-08-27	47.55	48.23	48.25	46.89	+1.41%	33,930,700	1,616,129,920	2.30
2026-08-26	46.55	47.56	48.42	46.37	+1.17%	41,864,500	1,994,114,688	2.84

需要全历史数据与程序化访问？查看天齐锂业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002466 获取全部历史日线。