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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.51 | 24.03 | 22.92 | 23.02 | -1.11% | 0.97 | 5.35% |
| 2025-11-19 | 24.06 | 24.27 | 23.21 | 23.28 | -3.93% | 1.31 | 7.18% |
| 2025-11-18 | 24.52 | 25.30 | 23.96 | 24.24 | +1.92% | 2.02 | 10.63% |
| 2025-11-17 | 24.08 | 24.08 | 23.36 | 23.78 | -1.24% | 0.83 | 4.51% |
| 2025-11-14 | 23.93 | 24.35 | 23.83 | 24.08 | -0.66% | 1.00 | 5.33% |
| 2025-11-13 | 23.70 | 24.97 | 23.60 | 24.24 | +2.22% | 1.69 | 8.96% |
| 2025-11-12 | 24.02 | 24.05 | 23.45 | 23.71 | -1.24% | 0.71 | 3.90% |
| 2025-11-11 | 23.64 | 24.03 | 23.43 | 24.01 | +1.55% | 1.15 | 6.21% |
| 2025-11-10 | 24.03 | 24.10 | 23.61 | 23.64 | -1.24% | 0.91 | 4.95% |
| 2025-11-07 | 23.52 | 24.10 | 23.43 | 23.94 | +1.60% | 1.45 | 7.82% |
| 2025-11-06 | 23.39 | 23.61 | 23.16 | 23.56 | +0.72% | 0.55 | 3.05% |
| 2025-11-05 | 23.07 | 23.56 | 22.88 | 23.39 | +0.99% | 0.53 | 2.94% |
| 2025-11-04 | 23.58 | 23.58 | 22.98 | 23.16 | -1.85% | 0.58 | 3.23% |
| 2025-11-03 | 23.53 | 23.64 | 23.24 | 23.60 | +0.46% | 0.49 | 2.70% |
| 2025-10-31 | 23.24 | 23.59 | 23.19 | 23.49 | +0.90% | 0.58 | 3.21% |
| 2025-10-30 | 23.58 | 23.58 | 23.12 | 23.28 | -1.30% | 0.70 | 3.90% |
| 2025-10-29 | 23.54 | 23.73 | 23.35 | 23.59 | +0.04% | 0.82 | 4.50% |
| 2025-10-28 | 23.80 | 24.05 | 23.51 | 23.58 | -1.12% | 0.97 | 5.28% |
| 2025-10-27 | 23.83 | 24.08 | 23.80 | 23.85 | -1.44% | 1.18 | 6.38% |
| 2025-10-24 | 24.26 | 24.28 | 23.55 | 24.20 | +0.41% | 1.82 | 9.85% |