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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.50 | 28.18 | 27.50 | 28.10 | +2.29% | 0.93 | 4.33% |
| 2026-02-13 | 27.83 | 28.09 | 27.30 | 27.47 | -1.12% | 0.83 | 3.92% |
| 2026-02-12 | 27.77 | 28.23 | 27.32 | 27.78 | +0.65% | 0.99 | 4.61% |
| 2026-02-11 | 27.79 | 27.97 | 27.60 | 27.60 | -0.72% | 0.59 | 2.78% |
| 2026-02-10 | 27.92 | 28.16 | 27.59 | 27.80 | -0.43% | 0.78 | 3.65% |
| 2026-02-09 | 27.85 | 28.10 | 27.68 | 27.92 | +1.31% | 0.72 | 3.34% |
| 2026-02-06 | 27.46 | 27.89 | 27.34 | 27.56 | -0.18% | 0.70 | 3.30% |
| 2026-02-05 | 28.02 | 28.60 | 27.52 | 27.61 | -1.95% | 0.87 | 4.06% |
| 2026-02-04 | 28.69 | 28.69 | 27.82 | 28.16 | -1.88% | 1.12 | 5.16% |
| 2026-02-03 | 28.78 | 28.99 | 28.20 | 28.70 | +1.41% | 1.11 | 5.05% |
| 2026-02-02 | 29.08 | 29.73 | 28.26 | 28.30 | -3.38% | 1.45 | 6.54% |
| 2026-01-30 | 29.00 | 30.28 | 28.81 | 29.29 | +2.48% | 2.36 | 10.42% |
| 2026-01-29 | 29.11 | 29.58 | 28.33 | 28.58 | -2.36% | 1.84 | 8.26% |
| 2026-01-28 | 29.54 | 29.98 | 29.13 | 29.27 | -1.25% | 1.69 | 7.48% |
| 2026-01-27 | 29.21 | 29.92 | 28.95 | 29.64 | +0.17% | 1.79 | 7.92% |
| 2026-01-26 | 29.88 | 30.46 | 29.18 | 29.59 | -1.37% | 2.93 | 12.87% |
| 2026-01-23 | 29.20 | 30.85 | 28.82 | 30.00 | +2.56% | 4.10 | 17.84% |
| 2026-01-22 | 28.65 | 29.60 | 28.34 | 29.25 | +2.06% | 2.36 | 10.55% |
| 2026-01-21 | 27.88 | 28.82 | 27.69 | 28.66 | +1.99% | 1.67 | 7.62% |
| 2026-01-20 | 28.80 | 28.88 | 27.78 | 28.10 | -2.43% | 1.67 | 7.72% |