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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.33 | 24.38 | 23.22 | 24.12 | +2.58% | 2.01 | 10.86% |
| 2025-09-16 | 23.42 | 23.59 | 23.02 | 23.51 | +1.46% | 1.35 | 7.49% |
| 2025-09-15 | 23.86 | 23.94 | 23.07 | 23.17 | -2.79% | 1.74 | 9.66% |
| 2025-09-12 | 24.57 | 24.79 | 23.79 | 23.84 | -1.76% | 1.82 | 9.79% |
| 2025-09-11 | 24.03 | 24.52 | 23.75 | 24.27 | -0.65% | 2.06 | 10.98% |
| 2025-09-10 | 25.32 | 25.44 | 23.62 | 24.42 | -3.45% | 2.73 | 14.50% |
| 2025-09-09 | 25.51 | 25.52 | 24.97 | 25.30 | -3.27% | 2.81 | 14.43% |
| 2025-09-08 | 24.65 | 26.15 | 24.18 | 26.15 | -1.09% | 4.80 | 24.60% |
| 2025-09-05 | 26.21 | 27.67 | 25.05 | 26.44 | +0.87% | 6.42 | 32.07% |
| 2025-09-04 | 23.63 | 26.21 | 23.43 | 26.21 | +10.00% | 4.70 | 23.93% |
| 2025-09-03 | 24.78 | 24.81 | 23.53 | 23.83 | -5.88% | 3.07 | 16.54% |
| 2025-09-02 | 24.67 | 25.82 | 23.46 | 25.32 | +2.74% | 6.13 | 32.05% |
| 2025-09-01 | 22.28 | 24.64 | 22.28 | 24.64 | +10.02% | 2.80 | 15.13% |
| 2025-08-29 | 23.71 | 24.21 | 22.40 | 22.40 | -10.01% | 5.08 | 28.52% |
| 2025-08-28 | 25.51 | 26.81 | 24.21 | 24.89 | -0.87% | 7.79 | 39.56% |
| 2025-08-27 | 23.23 | 25.11 | 22.14 | 25.11 | +10.00% | 6.63 | 36.57% |
| 2025-08-26 | 20.70 | 22.83 | 20.60 | 22.83 | +10.00% | 2.23 | 13.11% |
| 2025-08-25 | 20.94 | 20.97 | 20.63 | 20.75 | -0.81% | 0.97 | 5.99% |
| 2025-08-22 | 21.01 | 21.10 | 20.70 | 20.92 | -0.38% | 0.85 | 5.28% |
| 2025-08-21 | 21.10 | 21.24 | 20.82 | 21.00 | -0.70% | 0.94 | 5.79% |