长江材料 sz.001296
21.20
-1.90%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.61 | 21.71 | 20.98 | 21.20 | -1.90% | 0.37 | 2.24% |
| 2026-05-22 | 21.34 | 21.74 | 21.14 | 21.61 | +1.27% | 0.38 | 2.27% |
| 2026-05-21 | 21.89 | 22.44 | 21.25 | 21.34 | -2.47% | 0.55 | 3.26% |
| 2026-05-20 | 22.01 | 22.05 | 21.62 | 21.88 | -0.59% | 0.27 | 1.61% |
| 2026-05-19 | 21.80 | 22.06 | 21.62 | 22.01 | +0.64% | 0.38 | 2.24% |
| 2026-05-18 | 21.79 | 21.95 | 21.45 | 21.87 | +0.32% | 0.45 | 2.69% |
| 2026-05-15 | 22.01 | 22.05 | 21.55 | 21.80 | -0.46% | 0.43 | 2.55% |
| 2026-05-14 | 22.40 | 22.40 | 21.74 | 21.90 | -1.79% | 0.59 | 3.50% |
| 2026-05-13 | 22.53 | 22.69 | 21.93 | 22.30 | -1.72% | 0.81 | 4.72% |
| 2026-05-12 | 23.22 | 23.43 | 22.62 | 22.69 | -2.74% | 0.54 | 3.07% |
| 2026-05-11 | 23.58 | 23.67 | 23.17 | 23.33 | -1.06% | 0.55 | 3.07% |
| 2026-05-08 | 23.08 | 23.62 | 22.90 | 23.58 | +2.21% | 0.67 | 3.71% |
| 2026-05-07 | 23.00 | 23.17 | 22.80 | 23.07 | +0.39% | 0.49 | 2.77% |
| 2026-05-06 | 23.00 | 23.21 | 22.88 | 22.98 | +0.13% | 0.63 | 3.54% |
| 2026-04-30 | 22.91 | 23.34 | 22.68 | 22.95 | +0.26% | 0.69 | 3.92% |
| 2026-04-29 | 22.28 | 23.36 | 22.28 | 22.89 | -7.48% | 1.26 | 7.19% |
| 2026-04-28 | 25.45 | 25.61 | 24.48 | 24.74 | -2.71% | 0.53 | 2.80% |
| 2026-04-27 | 24.97 | 25.44 | 24.47 | 25.43 | +1.23% | 0.56 | 2.91% |
| 2026-04-24 | 25.11 | 25.65 | 24.73 | 25.12 | -0.95% | 0.63 | 3.24% |
| 2026-04-23 | 25.41 | 25.70 | 24.93 | 25.36 | -0.51% | 0.64 | 3.30% |