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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.73 | 20.73 | 20.01 | 20.03 | -3.40% | 1.12 | 7.16% |
| 2025-07-22 | 20.80 | 21.03 | 20.54 | 20.73 | -0.33% | 1.26 | 7.84% |
| 2025-07-21 | 20.33 | 20.88 | 20.28 | 20.80 | +1.50% | 1.55 | 9.69% |
| 2025-07-18 | 20.42 | 20.63 | 20.26 | 20.49 | +0.19% | 0.97 | 6.16% |
| 2025-07-17 | 20.42 | 20.50 | 20.15 | 20.45 | 0.00% | 0.96 | 6.11% |
| 2025-07-16 | 20.63 | 20.64 | 20.22 | 20.45 | -0.48% | 0.94 | 5.95% |
| 2025-07-15 | 20.73 | 20.85 | 20.30 | 20.55 | -1.15% | 1.30 | 8.18% |
| 2025-07-14 | 20.97 | 21.71 | 20.58 | 20.79 | +1.60% | 1.61 | 9.95% |
| 2025-07-11 | 21.06 | 21.36 | 20.40 | 20.46 | -5.24% | 2.51 | 15.67% |
| 2025-07-10 | 21.58 | 22.04 | 21.01 | 21.59 | +3.03% | 3.83 | 23.05% |
| 2025-07-09 | 21.21 | 22.29 | 20.88 | 20.96 | +0.81% | 5.22 | 31.43% |
| 2025-07-08 | 18.90 | 20.79 | 18.84 | 20.79 | +9.98% | 2.22 | 14.11% |
| 2025-07-07 | 18.63 | 18.98 | 18.60 | 18.90 | +1.49% | 0.64 | 4.38% |
| 2025-07-04 | 19.12 | 19.15 | 18.59 | 18.63 | -2.39% | 0.99 | 6.86% |
| 2025-07-03 | 19.53 | 19.53 | 18.97 | 19.08 | -2.22% | 1.07 | 7.15% |
| 2025-07-02 | 19.48 | 19.91 | 19.36 | 19.51 | -0.60% | 1.07 | 6.94% |
| 2025-07-01 | 19.90 | 19.95 | 19.32 | 19.63 | -1.87% | 1.26 | 8.22% |
| 2025-06-30 | 19.61 | 20.14 | 19.29 | 20.01 | +1.04% | 1.59 | 10.28% |
| 2025-06-27 | 19.99 | 20.10 | 19.69 | 19.80 | -3.26% | 2.02 | 13.00% |
| 2025-06-26 | 19.28 | 20.63 | 18.86 | 20.47 | +6.11% | 3.43 | 21.93% |