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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.92 | 24.37 | 23.62 | 24.10 | +1.12% | 1.74 | 9.35% |
| 2025-10-22 | 23.46 | 24.32 | 23.46 | 23.83 | +2.21% | 2.19 | 11.85% |
| 2025-10-21 | 22.93 | 23.44 | 22.59 | 23.31 | +3.07% | 1.15 | 6.39% |
| 2025-10-20 | 22.45 | 22.62 | 22.25 | 22.62 | +2.15% | 0.45 | 2.57% |
| 2025-10-17 | 22.59 | 22.87 | 22.14 | 22.14 | -2.11% | 0.68 | 3.92% |
| 2025-10-16 | 23.04 | 23.33 | 22.58 | 22.62 | -2.15% | 0.77 | 4.36% |
| 2025-10-15 | 22.79 | 23.12 | 22.57 | 23.11 | +1.39% | 0.71 | 4.00% |
| 2025-10-14 | 22.83 | 23.13 | 22.67 | 22.80 | 0.00% | 0.85 | 4.81% |
| 2025-10-13 | 22.20 | 22.87 | 21.45 | 22.80 | -0.73% | 0.76 | 4.39% |
| 2025-10-10 | 23.04 | 23.38 | 22.87 | 22.96 | -0.56% | 0.84 | 4.68% |
| 2025-10-09 | 22.66 | 23.17 | 22.50 | 23.09 | +2.02% | 0.87 | 4.87% |
| 2025-09-30 | 22.84 | 22.92 | 22.62 | 22.64 | -1.04% | 0.52 | 2.95% |
| 2025-09-29 | 22.49 | 22.93 | 22.09 | 22.88 | +1.90% | 0.70 | 3.99% |
| 2025-09-26 | 22.74 | 22.91 | 22.43 | 22.45 | -1.48% | 0.58 | 3.30% |
| 2025-09-25 | 23.03 | 23.12 | 22.68 | 22.79 | -0.99% | 0.85 | 4.78% |
| 2025-09-24 | 22.78 | 23.19 | 22.25 | 23.01 | +0.04% | 1.17 | 6.66% |
| 2025-09-23 | 22.40 | 23.02 | 21.61 | 23.00 | +2.70% | 1.60 | 9.25% |
| 2025-09-22 | 22.56 | 22.76 | 22.16 | 22.40 | -0.62% | 0.77 | 4.46% |
| 2025-09-19 | 22.84 | 23.11 | 22.42 | 22.54 | -2.49% | 1.15 | 6.60% |
| 2025-09-18 | 23.88 | 24.11 | 23.03 | 23.11 | -4.16% | 1.74 | 9.55% |