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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.69 | 28.82 | 27.51 | 28.80 | +3.60% | 2.42 | 11.03% |
| 2026-01-16 | 28.00 | 28.27 | 27.43 | 27.80 | +0.76% | 1.62 | 7.57% |
| 2026-01-15 | 27.64 | 27.88 | 27.42 | 27.59 | -1.11% | 1.26 | 5.95% |
| 2026-01-14 | 28.15 | 28.37 | 27.39 | 27.90 | -0.89% | 2.26 | 10.52% |
| 2026-01-13 | 29.21 | 29.45 | 28.04 | 28.15 | -3.89% | 3.15 | 14.32% |
| 2026-01-12 | 28.70 | 29.70 | 28.62 | 29.29 | +3.68% | 4.58 | 20.47% |
| 2026-01-09 | 26.99 | 28.89 | 26.99 | 28.25 | +5.02% | 4.12 | 19.07% |
| 2026-01-08 | 26.28 | 26.99 | 26.13 | 26.90 | +2.44% | 1.45 | 7.11% |
| 2026-01-07 | 26.54 | 26.60 | 26.19 | 26.26 | -0.98% | 1.11 | 5.50% |
| 2026-01-06 | 26.78 | 26.86 | 26.27 | 26.52 | -0.90% | 1.43 | 7.00% |
| 2026-01-05 | 26.46 | 26.83 | 26.24 | 26.76 | +1.87% | 1.22 | 5.95% |
| 2025-12-31 | 26.68 | 26.68 | 25.84 | 26.27 | -0.08% | 1.31 | 6.51% |
| 2025-12-30 | 27.79 | 27.79 | 26.03 | 26.29 | -6.34% | 2.94 | 14.37% |
| 2025-12-29 | 27.78 | 28.35 | 27.60 | 28.07 | +0.57% | 1.69 | 7.90% |
| 2025-12-26 | 28.34 | 28.39 | 27.65 | 27.91 | -2.48% | 2.29 | 10.62% |
| 2025-12-25 | 27.53 | 28.78 | 27.38 | 28.62 | +3.28% | 3.47 | 15.93% |
| 2025-12-24 | 27.42 | 27.79 | 27.17 | 27.71 | +1.09% | 1.67 | 7.90% |
| 2025-12-23 | 27.83 | 28.10 | 27.11 | 27.41 | -2.18% | 2.36 | 11.16% |
| 2025-12-22 | 28.50 | 28.69 | 27.77 | 28.02 | -2.30% | 2.83 | 13.10% |
| 2025-12-19 | 28.44 | 29.20 | 27.59 | 28.68 | -0.66% | 3.35 | 15.19% |