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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.56 | 24.06 | 23.16 | 24.00 | +3.90% | 0.58 | 3.19% |
| 2026-03-23 | 24.19 | 24.41 | 22.98 | 23.10 | -6.29% | 0.72 | 3.94% |
| 2026-03-20 | 24.94 | 25.53 | 24.43 | 24.65 | -0.76% | 0.67 | 3.51% |
| 2026-03-19 | 25.40 | 25.51 | 24.74 | 24.84 | -3.08% | 0.52 | 2.69% |
| 2026-03-18 | 25.63 | 25.73 | 25.16 | 25.63 | +0.35% | 0.48 | 2.46% |
| 2026-03-17 | 26.02 | 26.27 | 25.51 | 25.54 | -1.88% | 0.49 | 2.46% |
| 2026-03-16 | 25.72 | 26.28 | 25.65 | 26.03 | +0.74% | 0.40 | 2.03% |
| 2026-03-13 | 25.93 | 26.29 | 25.80 | 25.84 | -0.73% | 0.48 | 2.38% |
| 2026-03-12 | 26.57 | 26.65 | 25.92 | 26.03 | -2.03% | 0.58 | 2.88% |
| 2026-03-11 | 27.11 | 27.46 | 26.53 | 26.57 | -1.99% | 0.72 | 3.50% |
| 2026-03-10 | 26.34 | 27.13 | 26.25 | 27.11 | +3.95% | 0.93 | 4.54% |
| 2026-03-09 | 27.03 | 27.03 | 25.68 | 26.08 | -4.08% | 1.09 | 5.42% |
| 2026-03-06 | 27.00 | 27.56 | 26.88 | 27.19 | +0.55% | 0.62 | 2.95% |
| 2026-03-05 | 27.83 | 27.94 | 26.85 | 27.04 | -1.21% | 0.94 | 4.50% |
| 2026-03-04 | 27.17 | 27.94 | 26.69 | 27.37 | -1.69% | 1.24 | 5.90% |
| 2026-03-03 | 28.59 | 29.29 | 27.44 | 27.84 | -1.87% | 2.29 | 10.51% |
| 2026-03-02 | 28.52 | 28.94 | 28.01 | 28.37 | -0.94% | 1.33 | 6.08% |
| 2026-02-27 | 28.22 | 28.64 | 28.13 | 28.64 | +1.13% | 0.94 | 4.31% |
| 2026-02-26 | 28.28 | 28.38 | 27.98 | 28.32 | +0.53% | 0.97 | 4.48% |
| 2026-02-25 | 28.11 | 28.33 | 27.83 | 28.17 | +0.25% | 0.78 | 3.63% |