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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.50 | 21.69 | 21.01 | 21.15 | -0.33% | 1.49 | 9.06% |
| 2025-08-19 | 20.77 | 21.72 | 20.54 | 21.22 | +1.96% | 2.08 | 12.67% |
| 2025-08-18 | 20.43 | 20.83 | 20.43 | 20.81 | +2.04% | 1.16 | 7.24% |
| 2025-08-15 | 20.30 | 20.51 | 20.24 | 20.39 | +0.54% | 0.56 | 3.56% |
| 2025-08-14 | 20.76 | 20.82 | 20.26 | 20.28 | -2.16% | 0.73 | 4.62% |
| 2025-08-13 | 20.82 | 20.92 | 20.54 | 20.73 | -0.05% | 0.72 | 4.47% |
| 2025-08-12 | 20.85 | 20.92 | 20.55 | 20.74 | -0.52% | 0.56 | 3.48% |
| 2025-08-11 | 20.80 | 20.97 | 20.58 | 20.85 | +0.53% | 0.95 | 5.90% |
| 2025-08-08 | 20.24 | 20.85 | 20.07 | 20.74 | +2.25% | 1.53 | 9.57% |
| 2025-08-07 | 20.44 | 20.44 | 20.17 | 20.28 | -0.78% | 0.54 | 3.43% |
| 2025-08-06 | 20.37 | 20.44 | 20.25 | 20.44 | +0.24% | 0.63 | 3.97% |
| 2025-08-05 | 20.14 | 20.62 | 20.10 | 20.39 | +1.28% | 0.84 | 5.33% |
| 2025-08-04 | 19.94 | 20.15 | 19.67 | 20.13 | +1.00% | 0.59 | 3.80% |
| 2025-08-01 | 19.69 | 20.06 | 19.63 | 19.94 | +1.26% | 0.65 | 4.20% |
| 2025-07-31 | 19.92 | 20.00 | 19.59 | 19.69 | -0.75% | 0.52 | 3.40% |
| 2025-07-30 | 19.87 | 20.06 | 19.65 | 19.84 | -0.40% | 0.67 | 4.37% |
| 2025-07-29 | 20.22 | 20.24 | 19.71 | 19.92 | -1.23% | 0.76 | 4.95% |
| 2025-07-28 | 20.07 | 20.19 | 19.90 | 20.16 | +1.40% | 0.62 | 4.00% |
| 2025-07-25 | 20.11 | 20.28 | 19.85 | 19.89 | -1.04% | 0.86 | 5.55% |
| 2025-07-24 | 20.03 | 20.15 | 19.99 | 20.10 | +0.35% | 0.70 | 4.51% |