赣锋锂业( 002460.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 58.39 | 59.28 | 57.40 | 57.68 | -2.02% | -1.12% | -0.65% | 60,937,700 | 3,554,687,000 | 88% | 58.33 | -0.77% | 59.00 | -1.24% | 59.43 | -0.52% | 58.06 | 1.45% | 2.92% |  |
| 2020-02-20 | 59.60 | 59.99 | 57.00 | 58.87 | 0.93% | 0.15% | 2.87% | 58,022,900 | 3,410,753,000 | 87% | 58.78 | -1.67% | 59.74 | -0.32% | 59.74 | -0.91% | 57.23 | 2.45% | 2.86% | |
| 2020-02-19 | 61.50 | 62.66 | 57.95 | 58.33 | -3.14% | -2.43% | 4.43% | 67,991,100 | 4,064,513,000 | 104% | 59.78 | -1.10% | 59.93 | -0.09% | 60.29 | 0.67% | 55.86 | 2.91% | 2.72% | |
| 2020-02-18 | 61.80 | 63.00 | 57.50 | 60.22 | -2.87% | -0.37% | 10.95% | 74,214,800 | 4,485,784,000 | 114% | 60.44 | 1.60% | 59.98 | -0.66% | 59.89 | 2.50% | 54.28 | 3.44% | 2.55% | |
| 2020-02-17 | 57.77 | 62.01 | 57.71 | 62.00 | 7.30% | 4.21% | 18.16% | 63,466,900 | 3,775,873,000 | 100% | 59.49 | -0.74% | 60.38 | 0.96% | 58.42 | 2.76% | 52.47 | 3.35% | 2.22% | |
| 2020-02-14 | 60.86 | 62.36 | 57.45 | 57.78 | -2.87% | -3.60% | 13.80% | 77,201,800 | 4,627,390,000 | 128% | 59.94 | -2.23% | 59.81 | 3.85% | 56.86 | 3.94% | 50.77 | 3.40% | 1.85% | |
| 2020-02-13 | 61.36 | 64.26 | 58.42 | 59.49 | 1.80% | -2.97% | 21.15% | 98,134,400 | 6,016,422,000 | 177% | 61.31 | 8.23% | 57.60 | 7.93% | 54.70 | 8.32% | 49.11 | 5.09% | 1.57% | |
| 2020-02-12 | 52.05 | 58.44 | 52.04 | 58.44 | 9.99% | 3.16% | 25.07% | 49,562,400 | 2,807,602,000 | 92% | 56.65 | 6.06% | 53.37 | 5.04% | 50.50 | 3.98% | 46.73 | 2.20% | 1.15% | |
| 2020-02-11 | 54.20 | 54.58 | 51.10 | 53.13 | 2.91% | -0.52% | 16.20% | 75,797,600 | 4,048,354,000 | 140% | 53.41 | 4.89% | 50.80 | 6.43% | 48.57 | 4.98% | 45.72 | 2.75% | 0.99% | |
| 2020-02-10 | 46.60 | 51.63 | 46.60 | 51.63 | 9.99% | 1.39% | 16.03% | 68,022,400 | 3,463,807,000 | 130% | 50.92 | 9.61% | 47.74 | 3.58% | 46.27 | 4.74% | 44.50 | 2.20% | 0.82% | |
| 2020-02-07 | 46.10 | 47.47 | 45.03 | 46.94 | 0.02% | 1.04% | 7.81% | 47,280,900 | 2,196,550,000 | 89% | 46.46 | 1.79% | 46.09 | 2.70% | 44.17 | 1.06% | 43.54 | 0.79% | 0.73% |  |
| 2020-02-06 | 43.35 | 47.52 | 43.15 | 46.93 | 2.69% | 2.83% | 8.63% | 74,521,600 | 3,401,196,000 | 141% | 45.64 | -1.34% | 44.87 | 3.93% | 43.71 | 1.19% | 43.20 | 1.07% | 0.78% | |
| 2020-02-05 | 45.10 | 47.22 | 44.52 | 45.70 | 6.45% | -1.21% | 6.92% | 90,490,600 | 4,185,945,000 | 183% | 46.26 | 9.55% | 43.18 | 3.53% | 43.20 | 2.73% | 42.74 | 1.22% | 0.81% | |
| 2020-02-04 | 40.98 | 42.93 | 40.03 | 42.93 | 9.99% | 1.67% | 1.67% | 68,862,100 | 2,907,632,000 | 136% | 42.22 | 6.80% | 41.71 | -0.75% | 42.05 | 0.10% | 42.23 | 0.15% | 0.91% | |
| 2020-02-03 | 39.03 | 40.99 | 39.03 | 39.03 | -10.01% | -1.27% | -7.44% | 58,589,200 | 2,316,284,000 | 115% | 39.53 | -8.60% | 42.02 | -2.19% | 42.01 | -1.37% | 42.17 | -0.42% | 1.05% | |
| 2020-01-23 | 43.49 | 45.30 | 40.85 | 43.37 | -0.64% | 0.27% | 2.43% | 59,039,900 | 2,553,696,000 | 130% | 43.25 | 0.08% | 42.96 | 0.95% | 42.59 | 0.63% | 42.34 | 0.64% | 1.21% | |
| 2020-01-22 | 41.20 | 44.44 | 41.15 | 43.65 | 5.69% | 1.00% | 3.75% | 60,551,100 | 2,616,972,000 | 138% | 43.22 | 3.32% | 42.55 | 1.63% | 42.33 | 0.88% | 42.07 | 0.95% | 1.30% | |
| 2020-01-21 | 42.02 | 42.67 | 41.27 | 41.30 | -2.96% | -1.27% | -0.90% | 29,255,100 | 1,223,792,000 | 62% | 41.83 | -0.60% | 41.87 | -0.27% | 41.96 | -1.14% | 41.68 | 0.59% | 1.48% | |
| 2020-01-20 | 41.56 | 43.29 | 40.60 | 42.56 | 1.72% | 1.13% | 2.72% | 40,713,800 | 1,713,396,000 | 82% | 42.08 | 1.01% | 41.99 | 0.10% | 42.44 | 0.24% | 41.43 | 1.05% | 1.64% | |
| 2020-01-17 | 41.49 | 42.30 | 41.17 | 41.84 | 0.12% | 0.42% | 2.05% | 36,747,600 | 1,531,089,000 | 66% | 41.67 | -1.24% | 41.95 | -1.83% | 42.34 | 0.56% | 41.00 | 1.27% | 1.84% | |
| 2020-01-16 | 41.78 | 42.98 | 41.08 | 41.79 | -0.74% | -0.95% | 3.22% | 38,386,700 | 1,619,493,000 | 69% | 42.19 | 0.54% | 42.73 | 0.44% | 42.10 | 0.59% | 40.49 | 1.29% | 1.83% | |
| 2020-01-15 | 42.92 | 43.30 | 40.61 | 42.10 | -3.02% | 0.33% | 5.32% | 50,952,200 | 2,138,114,000 | 92% | 41.96 | -3.98% | 42.54 | 0.97% | 41.86 | 0.91% | 39.97 | 1.38% | 1.82% | |
| 2020-01-14 | 42.45 | 44.97 | 42.00 | 43.41 | 4.40% | -0.67% | 10.09% | 60,763,700 | 2,655,548,000 | 117% | 43.70 | 5.30% | 42.13 | 2.85% | 41.48 | 2.17% | 39.43 | 2.22% | 1.78% | |
| 2020-01-13 | 41.80 | 42.39 | 40.81 | 41.58 | 1.22% | 0.18% | 7.79% | 40,360,000 | 1,675,088,000 | 78% | 41.50 | 2.24% | 40.96 | 0.62% | 40.60 | 1.29% | 38.57 | 1.51% | 1.68% | |
| 2020-01-10 | 40.20 | 41.48 | 39.67 | 41.08 | 0.46% | 1.20% | 8.11% | 46,087,800 | 1,870,825,000 | 85% | 40.59 | -0.62% | 40.71 | 0.75% | 40.08 | 1.84% | 38.00 | 1.22% | 1.72% | |
| 2020-01-09 | 41.50 | 41.70 | 40.00 | 40.89 | 0.57% | 0.10% | 8.92% | 45,156,800 | 1,844,551,000 | 84% | 40.85 | 0.38% | 40.40 | 1.42% | 39.36 | 1.93% | 37.54 | 1.50% | 1.79% | |
| 2020-01-08 | 40.03 | 42.56 | 38.75 | 40.66 | 1.70% | -0.08% | 9.92% | 85,034,700 | 3,460,243,000 | 159% | 40.69 | 2.68% | 39.84 | 3.51% | 38.61 | 2.99% | 36.99 | 2.79% | 1.79% | |
| 2020-01-07 | 39.20 | 40.22 | 39.01 | 39.98 | -0.05% | 0.88% | 11.10% | 57,810,400 | 2,290,998,000 | 110% | 39.63 | 1.08% | 38.49 | 2.92% | 37.49 | 2.53% | 35.98 | 2.16% | 1.68% | |
| 2020-01-06 | 36.41 | 40.02 | 36.41 | 40.00 | 9.95% | 2.02% | 13.56% | 96,127,500 | 3,768,946,000 | 185% | 39.21 | 9.02% | 37.40 | 5.56% | 36.57 | 3.94% | 35.22 | 3.08% | 1.59% | |
| 2020-01-03 | 35.28 | 37.01 | 34.87 | 36.38 | 0.00% | 1.16% | 6.46% | 53,657,900 | 1,929,749,000 | 106% | 35.96 | 2.18% | 35.43 | 1.74% | 35.18 | 0.44% | 34.17 | 1.17% | 1.36% | | |
|
