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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.40 | 29.26 | 28.21 | 28.87 | -2.40% | 4.02 | 18.18% |
| 2025-12-17 | 28.05 | 29.59 | 28.05 | 29.58 | +6.17% | 6.13 | 27.55% |
| 2025-12-16 | 27.83 | 28.95 | 27.51 | 27.86 | +0.40% | 4.89 | 22.61% |
| 2025-12-15 | 27.98 | 28.20 | 27.19 | 27.75 | -1.52% | 3.97 | 18.47% |
| 2025-12-12 | 25.71 | 28.18 | 25.71 | 28.18 | +10.00% | 3.37 | 15.89% |
| 2025-12-11 | 26.39 | 26.49 | 25.54 | 25.62 | -2.86% | 1.40 | 7.03% |
| 2025-12-10 | 26.64 | 26.88 | 26.15 | 26.37 | -1.52% | 1.50 | 7.36% |
| 2025-12-09 | 26.61 | 27.07 | 26.28 | 26.78 | 0.00% | 2.28 | 11.03% |
| 2025-12-08 | 26.14 | 27.25 | 25.72 | 26.78 | +3.41% | 3.38 | 16.43% |
| 2025-12-05 | 25.09 | 25.93 | 24.84 | 25.89 | +3.08% | 2.14 | 10.83% |
| 2025-12-04 | 26.04 | 26.18 | 25.10 | 25.12 | -3.55% | 2.65 | 13.42% |
| 2025-12-03 | 26.72 | 27.25 | 25.77 | 26.04 | -3.03% | 3.42 | 16.75% |
| 2025-12-02 | 26.12 | 27.10 | 25.90 | 26.86 | +1.16% | 4.02 | 19.57% |
| 2025-12-01 | 26.26 | 27.44 | 26.03 | 26.55 | +1.94% | 4.60 | 22.31% |
| 2025-11-28 | 25.76 | 27.12 | 25.22 | 26.04 | -1.17% | 4.29 | 21.40% |
| 2025-11-27 | 25.73 | 27.15 | 25.22 | 26.35 | -5.55% | 6.36 | 31.47% |
| 2025-11-26 | 29.35 | 33.72 | 27.58 | 27.90 | -8.97% | 10.32 | 44.37% |
| 2025-11-25 | 30.65 | 30.65 | 29.81 | 30.65 | +10.01% | 2.58 | 10.88% |
| 2025-11-24 | 25.54 | 27.86 | 25.13 | 27.86 | +10.00% | 6.09 | 29.87% |
| 2025-11-21 | 23.23 | 25.33 | 21.89 | 25.33 | +10.00% | 3.98 | 20.95% |