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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.02 | 17.17 | 16.88 | 17.04 | -0.63% | 0.18 | 1.34% |
| 2025-05-26 | 16.96 | 17.24 | 16.90 | 17.15 | +0.75% | 0.19 | 1.39% |
| 2025-05-23 | 16.88 | 17.38 | 16.80 | 17.02 | +0.58% | 0.32 | 2.36% |
| 2025-05-22 | 17.17 | 17.36 | 16.85 | 16.92 | -2.05% | 0.24 | 1.77% |
| 2025-05-21 | 17.36 | 17.39 | 17.20 | 17.27 | -0.68% | 0.19 | 1.39% |
| 2025-05-20 | 17.29 | 17.39 | 17.10 | 17.39 | +0.85% | 0.22 | 1.64% |
| 2025-05-19 | 17.20 | 17.28 | 17.04 | 17.24 | +0.63% | 0.27 | 2.01% |
| 2025-05-16 | 16.97 | 17.20 | 16.82 | 17.14 | +0.93% | 0.25 | 1.84% |
| 2025-05-15 | 16.95 | 17.16 | 16.81 | 16.98 | +0.17% | 0.21 | 1.60% |
| 2025-05-14 | 17.08 | 17.15 | 16.87 | 16.95 | -0.81% | 0.23 | 1.71% |
| 2025-05-13 | 17.22 | 17.33 | 17.01 | 17.09 | -0.51% | 0.21 | 1.60% |
| 2025-05-12 | 17.23 | 17.27 | 17.01 | 17.18 | 0.00% | 0.33 | 2.44% |
| 2025-05-09 | 17.29 | 17.35 | 17.10 | 17.18 | -0.74% | 0.27 | 2.00% |
| 2025-05-08 | 17.22 | 17.35 | 17.00 | 17.30 | +0.97% | 0.31 | 2.29% |
| 2025-05-07 | 17.15 | 17.25 | 17.00 | 17.14 | +0.69% | 0.41 | 3.04% |
| 2025-05-06 | 16.75 | 17.04 | 16.72 | 17.02 | +1.94% | 0.36 | 2.68% |