长江材料 (001296) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	18.72	19.04	0.32	1.71%	18.62	19.16	17945	3401	2.22%
2026-09-15	19.22	18.72	-0.51	-2.65%	18.71	19.25	21404	4053	2.64%
2026-09-14	19.18	19.23	0.01	0.05%	18.92	19.44	22681	4359	2.80%
2026-09-11	19.45	19.22	-0.50	-2.54%	18.97	19.65	36786	7057	4.54%
2026-09-10	20.50	19.72	-0.92	-4.46%	19.68	20.50	50164	10045	6.19%
2026-09-09	20.96	20.64	-0.74	-3.46%	20.43	21.20	73110	15109	9.03%
2026-09-08	22.19	21.38	-0.62	-2.82%	20.95	22.68	122526	26141	15.13%
2026-09-07	22.00	22.00	2.00	10.00%	22.00	22.00	56330	12392	6.96%
2026-09-04	20.31	20.00	-0.30	-1.48%	19.86	20.40	26764	5391	3.30%
2026-09-03	20.41	20.30	-0.10	-0.49%	20.17	20.63	33468	6816	4.13%
2026-09-02	19.92	20.40	0.17	0.84%	19.88	20.63	47792	9744	5.90%
2026-09-01	20.47	20.23	-0.61	-2.93%	20.05	20.69	44195	8922	5.46%
2026-08-31	19.94	20.84	0.87	4.36%	19.71	21.00	57302	11752	7.08%
2026-08-28	19.71	19.97	0.28	1.42%	19.71	20.08	34800	6940	4.30%
2026-08-27	19.68	19.69	0.03	0.15%	19.44	19.77	23553	4632	2.91%
2026-08-26	19.60	19.66	0.04	0.20%	19.42	19.72	15721	3078	1.94%
2026-08-25	19.17	19.62	0.35	1.82%	19.04	19.69	14697	2857	1.81%
2026-08-24	19.75	19.27	-0.20	-1.03%	19.06	19.77	14574	2809	1.80%
2026-08-21	19.49	19.47	-0.01	-0.05%	19.03	19.57	16036	3107	1.98%
2026-08-20	19.10	19.48	0.48	2.53%	19.10	19.64	18659	3631	2.30%
2026-08-19	19.41	19.00	-0.82	-4.14%	19.00	19.55	20064	3864	2.48%
2026-08-18	19.75	19.82	0.00	0.00%	19.53	19.82	19027	3741	2.35%
2026-08-17	19.65	19.82	0.19	0.97%	19.39	19.85	27045	5322	3.34%
2026-08-14	19.30	19.63	0.38	1.97%	19.24	19.65	25460	4952	3.30%
2026-08-13	19.60	19.25	-0.34	-1.74%	19.23	19.65	26918	5226	3.49%
2026-08-12	19.45	19.59	0.08	0.41%	19.36	19.67	29344	5744	3.81%
2026-08-11	20.00	19.51	-0.63	-3.13%	19.48	20.00	61713	12132	8.00%
2026-08-10	19.88	20.14	0.20	1.00%	19.72	21.24	99688	20253	12.93%
2026-08-07	18.13	19.94	1.81	9.98%	17.82	19.94	54046	10425	7.01%
2026-08-06	17.99	18.13	0.14	0.78%	17.81	18.14	17478	3151	2.27%
2026-08-05	17.71	17.99	0.34	1.93%	17.67	17.99	16355	2920	2.12%
2026-08-04	17.51	17.65	0.21	1.20%	17.45	17.73	13048	2300	1.69%
2026-08-03	17.12	17.44	0.25	1.45%	17.06	17.47	12063	2094	1.56%
2026-07-31	16.98	17.19	0.41	2.44%	16.90	17.26	15204	2610	1.97%
2026-07-30	17.09	16.78	-0.20	-1.18%	16.62	17.27	19694	3341	2.55%
2026-07-29	16.68	16.98	0.33	1.98%	16.58	17.22	22327	3780	2.90%
2026-07-28	16.50	16.65	-0.12	-0.72%	16.50	16.90	16133	2693	2.09%
2026-07-27	16.00	16.77	0.96	6.07%	15.83	17.02	30611	5078	3.97%
2026-07-24	15.94	15.81	-0.44	-2.71%	15.65	16.17	12906	2045	1.67%
2026-07-23	15.70	16.25	0.47	2.98%	15.63	16.33	22574	3637	2.93%
2026-07-22	15.86	15.78	-0.29	-1.80%	15.64	16.15	19462	3083	2.52%
2026-07-21	16.06	16.07	0.00	0.00%	15.09	16.11	27775	4349	3.60%
2026-07-20	17.24	16.07	-1.11	-6.46%	15.86	17.44	35302	5854	4.58%
2026-07-17	17.98	17.18	-0.73	-4.08%	17.15	18.06	25402	4445	3.29%
2026-07-16	17.83	17.91	-0.23	-1.27%	17.80	18.20	19775	3548	2.56%
2026-07-15	18.31	18.14	-0.35	-1.89%	17.86	18.60	41468	7550	5.38%
2026-07-14	17.47	18.49	1.10	6.33%	17.30	19.13	63784	11870	8.27%
2026-07-13	17.89	17.39	-0.52	-2.90%	17.39	18.24	29531	5240	3.83%
2026-07-10	17.29	17.91	0.63	3.65%	17.06	18.68	43768	7841	5.68%
2026-07-09	18.10	17.28	-0.92	-5.05%	16.66	18.16	50527	8741	6.55%
2026-07-08	19.68	18.20	-1.57	-7.94%	18.20	19.68	42461	7900	5.51%
2026-07-07	19.14	19.97	0.75	3.90%	19.01	20.56	48668	9622	6.31%
2026-07-06	20.28	19.22	-1.48	-7.15%	19.19	20.36	53125	10470	6.89%
2026-07-03	19.61	20.70	1.10	5.61%	19.56	20.99	72103	14695	9.35%
2026-07-02	19.42	19.60	-0.14	-0.71%	19.18	20.22	47203	9332	6.12%
2026-07-01	19.17	19.74	0.57	2.97%	18.79	19.84	48534	9431	6.30%
2026-06-30	19.15	19.17	-0.03	-0.16%	18.64	19.40	40439	7693	5.25%
2026-06-29	19.40	19.20	-0.41	-2.09%	18.69	20.49	46105	8895	5.98%
2026-06-26	20.70	19.61	-1.60	-7.54%	19.42	20.71	63041	12527	8.18%
2026-06-25	21.11	21.21	0.27	1.29%	20.15	21.86	85730	17944	11.12%
2026-06-24	21.37	20.94	-0.69	-3.19%	20.66	22.38	82006	17376	10.64%
2026-06-23	22.30	21.63	-0.99	-4.38%	21.40	23.50	118813	26554	15.41%
2026-06-22	20.83	22.62	2.06	10.02%	20.30	22.62	131719	28524	17.08%
2026-06-18	18.65	20.56	1.87	10.01%	18.22	20.56	95764	19193	12.42%
2026-06-17	19.01	18.69	-0.44	-2.30%	18.69	19.16	15700	2958	2.04%
2026-06-16	19.12	19.13	0.00	0.00%	18.78	19.31	17119	3254	2.22%
2026-06-15	18.93	19.13	0.25	1.32%	18.93	19.43	17618	3378	2.29%
2026-06-12	18.83	18.88	0.29	1.56%	18.55	19.03	14754	2782	1.91%
2026-06-11	18.70	18.59	-0.13	-0.69%	18.31	18.85	13818	2569	1.79%
2026-06-10	18.73	18.72	-0.17	-0.90%	18.31	18.91	20182	3750	2.62%
2026-06-09	19.11	18.89	-0.11	-0.58%	18.72	19.29	15050	2848	1.95%