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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.41 | 25.60 | 25.15 | 25.49 | -0.66% | 0.46 | 2.38% |
| 2026-04-21 | 25.73 | 25.98 | 25.40 | 25.66 | -0.85% | 0.73 | 3.71% |
| 2026-04-20 | 25.39 | 26.76 | 25.25 | 25.88 | +2.13% | 1.20 | 5.98% |
| 2026-04-17 | 25.25 | 25.47 | 25.05 | 25.34 | +0.12% | 0.35 | 1.80% |
| 2026-04-16 | 25.51 | 25.63 | 25.25 | 25.31 | -0.59% | 0.47 | 2.41% |
| 2026-04-15 | 25.58 | 26.28 | 25.39 | 25.46 | -0.47% | 0.77 | 3.91% |
| 2026-04-14 | 25.06 | 25.60 | 24.81 | 25.58 | +2.69% | 0.59 | 3.04% |
| 2026-04-13 | 24.78 | 24.98 | 24.50 | 24.91 | +0.52% | 0.33 | 1.72% |
| 2026-04-10 | 24.72 | 25.00 | 24.58 | 24.78 | +0.85% | 0.36 | 1.90% |
| 2026-04-09 | 24.67 | 24.85 | 24.53 | 24.57 | -1.17% | 0.29 | 1.54% |
| 2026-04-08 | 24.41 | 24.90 | 24.10 | 24.86 | +3.20% | 0.42 | 2.19% |
| 2026-04-07 | 23.79 | 24.28 | 23.64 | 24.09 | +1.86% | 0.37 | 2.00% |
| 2026-04-03 | 24.42 | 24.42 | 23.50 | 23.65 | -2.27% | 0.26 | 1.40% |
| 2026-04-02 | 24.35 | 24.67 | 23.92 | 24.20 | -0.74% | 0.26 | 1.42% |
| 2026-04-01 | 24.43 | 24.53 | 24.20 | 24.38 | +1.33% | 0.29 | 1.53% |
| 2026-03-31 | 24.54 | 24.68 | 24.00 | 24.06 | -1.96% | 0.36 | 1.95% |
| 2026-03-30 | 24.18 | 24.54 | 24.06 | 24.54 | +0.86% | 0.34 | 1.82% |
| 2026-03-27 | 23.87 | 24.45 | 23.53 | 24.33 | +1.38% | 0.32 | 1.71% |
| 2026-03-26 | 24.00 | 24.49 | 23.82 | 24.00 | -0.74% | 0.34 | 1.85% |
| 2026-03-25 | 24.01 | 24.37 | 23.96 | 24.18 | +0.75% | 0.35 | 1.87% |