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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 102.46 | 109.30 | 100.74 | 107.85 | 5.26% | 1.90% | -7.62% | 32,879,200 | 3,479,747,000 | 74% | 105.83 | 2.45% | 104.19 | 2.33% | 104.00 | -2.12% | 116.74 | -1.73% | -0.66% |  |
| 2021-03-02 | 106.10 | 107.80 | 100.25 | 102.46 | -1.87% | -0.82% | -13.75% | 29,692,400 | 3,067,467,000 | 64% | 103.31 | -0.09% | 101.82 | -1.79% | 106.25 | -3.15% | 118.79 | -1.61% | -0.51% | |
| 2021-03-01 | 102.01 | 106.56 | 99.85 | 104.41 | 5.44% | 0.97% | -13.52% | 35,850,400 | 3,707,084,000 | 75% | 103.40 | 3.68% | 103.67 | -3.70% | 109.71 | -5.07% | 120.74 | -1.04% | -0.43% |  |
| 2021-02-26 | 101.01 | 102.50 | 97.55 | 99.02 | -8.14% | -0.72% | -18.85% | 48,591,600 | 4,846,404,000 | 97% | 99.74 | -8.52% | 107.65 | -6.78% | 115.57 | -5.10% | 122.01 | -1.71% | -0.55% | |
| 2021-02-25 | 112.50 | 113.51 | 105.18 | 107.80 | -1.78% | -1.12% | -13.16% | 37,508,000 | 4,089,262,000 | 80% | 109.02 | -4.71% | 115.48 | -6.52% | 121.78 | -4.58% | 124.13 | -1.24% | -0.53% | |
| 2021-02-24 | 121.00 | 123.33 | 109.74 | 109.75 | -9.99% | -4.07% | -12.68% | 49,348,800 | 5,645,956,000 | 109% | 114.41 | -7.46% | 123.54 | -4.35% | 127.63 | -2.93% | 125.69 | -1.51% | -0.40% | |
| 2021-02-23 | 125.09 | 128.20 | 120.01 | 121.93 | -7.27% | -1.37% | -4.46% | 36,255,800 | 4,482,171,000 | 88% | 123.63 | -7.91% | 129.16 | -3.42% | 131.48 | -0.62% | 127.63 | -0.16% | -0.23% | |
| 2021-02-22 | 132.00 | 138.00 | 129.80 | 131.49 | 1.42% | -2.05% | 2.87% | 41,802,800 | 5,611,682,000 | 110% | 134.24 | 4.20% | 133.74 | 0.65% | 132.29 | 2.45% | 127.82 | 1.02% | -0.24% | |
| 2021-02-19 | 131.99 | 132.90 | 123.65 | 129.65 | -5.36% | 0.63% | 2.47% | 36,007,800 | 4,639,101,000 | 93% | 128.84 | -5.74% | 132.88 | 0.17% | 129.12 | 2.16% | 126.53 | 0.55% | -0.41% | |
| 2021-02-18 | 142.35 | 144.99 | 130.31 | 137.00 | 2.25% | 0.23% | 8.87% | 52,655,000 | 7,197,091,000 | 141% | 136.68 | 4.21% | 132.65 | 5.76% | 126.39 | 2.31% | 125.83 | 0.83% | -0.50% | |
| 2021-02-10 | 131.01 | 134.80 | 126.05 | 133.99 | 2.60% | 2.16% | 7.36% | 31,967,800 | 4,192,864,000 | 88% | 131.16 | 2.44% | 125.42 | 3.79% | 123.54 | -0.17% | 124.80 | -0.23% | -0.52% | |
| 2021-02-09 | 125.18 | 131.50 | 122.50 | 130.60 | 8.24% | 2.01% | 4.40% | 35,774,600 | 4,580,221,000 | 94% | 128.03 | 8.54% | 120.84 | 0.43% | 123.74 | 0.29% | 125.09 | -0.76% | -0.50% | |
| 2021-02-08 | 115.25 | 122.57 | 113.00 | 120.66 | 7.77% | 2.29% | -4.28% | 37,095,200 | 4,375,684,000 | 90% | 117.96 | -0.01% | 120.32 | -3.15% | 123.39 | -0.49% | 126.05 | -2.27% | -0.37% | |
| 2021-02-05 | 124.17 | 126.00 | 111.70 | 111.96 | -9.70% | -5.09% | -13.20% | 52,293,500 | 6,168,735,000 | 119% | 117.96 | -6.46% | 124.24 | -2.78% | 124.00 | -0.99% | 128.98 | -1.53% | -0.03% | |
| 2021-02-04 | 129.90 | 132.01 | 121.62 | 123.99 | -5.08% | -1.69% | -5.34% | 36,414,600 | 4,592,448,000 | 87% | 126.12 | -4.12% | 127.79 | 1.28% | 125.23 | -0.69% | 130.98 | 0.05% | 0.24% | |
| 2021-02-03 | 130.26 | 135.90 | 127.40 | 130.62 | -0.08% | -0.70% | -0.23% | 35,562,400 | 4,677,762,000 | 88% | 131.54 | 4.48% | 126.18 | 2.47% | 126.11 | -0.31% | 130.92 | 0.22% | 0.25% | |
| 2021-02-02 | 122.97 | 130.73 | 120.03 | 130.73 | 8.50% | 3.84% | 0.08% | 38,318,800 | 4,824,357,000 | 91% | 125.90 | 3.95% | 123.14 | -1.08% | 126.50 | -1.87% | 130.63 | -0.28% | 0.28% | |
| 2021-02-01 | 122.57 | 125.74 | 117.10 | 120.49 | 0.58% | -0.52% | -8.02% | 35,613,600 | 4,313,434,000 | 79% | 121.12 | -1.08% | 124.48 | -3.03% | 128.91 | -3.68% | 131.00 | -0.66% | 0.43% | |
| 2021-01-29 | 132.00 | 132.10 | 116.41 | 119.80 | -7.38% | -2.16% | -9.15% | 48,532,800 | 5,942,500,000 | 108% | 122.44 | -7.14% | 128.38 | -4.71% | 133.83 | -1.90% | 131.87 | -0.38% | 0.66% | |
| 2021-01-28 | 131.99 | 136.49 | 128.18 | 129.34 | -5.59% | -1.91% | -2.29% | 29,647,800 | 3,909,135,000 | 72% | 131.85 | -1.18% | 134.72 | -2.88% | 136.42 | 0.99% | 132.37 | 0.68% | 0.85% | |
| 2021-01-27 | 137.30 | 138.80 | 127.96 | 137.00 | -0.29% | 2.68% | 4.20% | 36,564,200 | 4,878,721,000 | 89% | 133.43 | -3.62% | 138.71 | 0.39% | 135.09 | 0.65% | 131.48 | -0.08% | 0.96% | |
| 2021-01-26 | 140.02 | 144.00 | 133.16 | 137.40 | -1.86% | -0.75% | 4.42% | 35,527,700 | 4,918,623,000 | 85% | 138.45 | -2.86% | 138.18 | 2.60% | 134.22 | 1.14% | 131.59 | 0.54% | 1.33% | |
| 2021-01-25 | 137.79 | 149.30 | 137.01 | 140.00 | 0.32% | -1.77% | 6.96% | 53,253,300 | 7,589,425,000 | 129% | 142.52 | 6.82% | 134.68 | 3.91% | 132.71 | 2.11% | 130.88 | 1.17% | 1.50% | |
| 2021-01-22 | 126.01 | 139.87 | 125.16 | 139.55 | 9.19% | 4.60% | 7.87% | 50,477,100 | 6,734,320,000 | 116% | 133.41 | 5.86% | 129.61 | 1.08% | 129.96 | 1.35% | 129.37 | 1.16% | 1.67% | |
| 2021-01-21 | 124.95 | 131.58 | 122.00 | 127.80 | 0.65% | 1.41% | -0.06% | 40,845,800 | 5,147,667,000 | 90% | 126.03 | -1.82% | 128.22 | -1.25% | 128.23 | 0.53% | 127.88 | 0.13% | 1.76% | |
| 2021-01-20 | 129.00 | 131.69 | 124.19 | 126.98 | 1.11% | -1.08% | -0.57% | 37,038,500 | 4,754,605,000 | 83% | 128.37 | -1.27% | 129.84 | 0.72% | 127.55 | -1.12% | 127.71 | 0.56% | 2.02% | |
| 2021-01-19 | 134.10 | 137.53 | 122.19 | 125.59 | -7.48% | -3.41% | -1.11% | 46,565,400 | 6,054,603,000 | 108% | 130.02 | -0.86% | 128.92 | 2.09% | 128.99 | -0.01% | 127.00 | 1.19% | 2.21% | |
| 2021-01-18 | 126.90 | 138.51 | 123.95 | 135.75 | 3.47% | 3.50% | 8.16% | 35,048,500 | 4,596,799,000 | 84% | 131.16 | 4.29% | 126.28 | -1.42% | 129.00 | 0.12% | 125.51 | 1.62% | 2.32% | |
| 2021-01-15 | 121.00 | 132.99 | 118.18 | 131.20 | 7.65% | 4.32% | 6.23% | 41,194,200 | 5,180,803,000 | 96% | 125.77 | 2.71% | 128.10 | -1.01% | 128.85 | 0.98% | 123.51 | 1.57% | 2.38% | |
| 2021-01-14 | 122.50 | 128.45 | 118.03 | 121.88 | 0.00% | -0.47% | 0.24% | 38,989,100 | 4,774,346,000 | 92% | 122.45 | -8.30% | 129.40 | -1.39% | 127.60 | -0.20% | 121.59 | 1.77% | 2.36% | | |
|
