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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.32 | 19.50 | 18.70 | 19.29 | -0.41% | 2.33 | 15.63% |
| 2025-06-24 | 19.57 | 19.80 | 19.08 | 19.37 | -5.10% | 2.73 | 18.01% |
| 2025-06-23 | 19.16 | 21.50 | 19.05 | 20.41 | +2.06% | 3.50 | 22.10% |
| 2025-06-20 | 19.25 | 21.13 | 19.00 | 20.00 | +3.88% | 4.01 | 25.48% |
| 2025-06-19 | 18.61 | 19.25 | 18.19 | 19.25 | +2.35% | 2.27 | 15.39% |
| 2025-06-18 | 19.04 | 19.29 | 18.64 | 18.81 | -2.74% | 1.88 | 12.78% |
| 2025-06-17 | 19.77 | 19.77 | 18.86 | 19.34 | -3.15% | 3.47 | 23.18% |
| 2025-06-16 | 18.15 | 19.97 | 18.01 | 19.97 | +10.02% | 2.76 | 18.36% |
| 2025-06-13 | 17.98 | 18.47 | 17.79 | 18.15 | +0.65% | 1.02 | 7.19% |
| 2025-06-12 | 17.88 | 18.06 | 17.74 | 18.03 | +1.27% | 0.55 | 3.89% |
| 2025-06-11 | 17.87 | 17.98 | 17.71 | 17.81 | -0.22% | 0.51 | 3.62% |
| 2025-06-10 | 17.93 | 18.16 | 17.69 | 17.84 | -0.06% | 0.84 | 5.97% |
| 2025-06-09 | 17.76 | 17.90 | 17.46 | 17.85 | +0.39% | 0.87 | 6.29% |
| 2025-06-06 | 17.38 | 18.55 | 17.32 | 17.79 | +2.55% | 1.37 | 9.80% |
| 2025-06-05 | 17.44 | 17.52 | 17.24 | 17.34 | -0.68% | 0.22 | 1.63% |
| 2025-06-04 | 17.20 | 17.48 | 17.19 | 17.46 | +1.14% | 0.29 | 2.12% |
| 2025-06-03 | 17.12 | 17.30 | 17.00 | 17.26 | +0.86% | 0.29 | 2.16% |
| 2025-05-30 | 17.34 | 17.34 | 17.05 | 17.12 | -1.08% | 0.25 | 1.83% |
| 2025-05-29 | 17.08 | 17.37 | 17.02 | 17.30 | +0.92% | 0.30 | 2.20% |
| 2025-05-28 | 17.11 | 17.24 | 17.02 | 17.15 | +0.63% | 0.25 | 1.89% |