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
2026-05-14	22.40	21.90	-0.40	-1.79%	21.74	22.40	26956	5931	3.50%
2026-05-13	22.53	22.30	-0.39	-1.72%	21.93	22.69	36387	8077	4.72%
2026-05-12	23.22	22.69	-0.64	-2.74%	22.62	23.43	23639	5402	3.07%
2026-05-11	23.58	23.33	-0.25	-1.06%	23.17	23.67	23677	5518	3.07%
2026-05-08	23.08	23.58	0.51	2.21%	22.90	23.62	28580	6658	3.71%
2026-05-07	23.00	23.07	0.09	0.39%	22.80	23.17	21382	4917	2.77%
2026-05-06	23.00	22.98	0.03	0.13%	22.88	23.21	27324	6286	3.54%
2026-04-30	22.91	22.95	0.06	0.26%	22.68	23.34	30227	6930	3.92%
2026-04-29	22.28	22.89	-1.85	-7.48%	22.28	23.36	55411	12648	7.19%
2026-04-28	25.45	24.74	-0.69	-2.71%	24.48	25.61	21504	5337	2.80%
2026-04-27	24.97	25.43	0.31	1.23%	24.47	25.44	22384	5614	2.91%
2026-04-24	25.11	25.12	-0.24	-0.95%	24.73	25.65	24938	6273	3.24%
2026-04-23	25.41	25.36	-0.13	-0.51%	24.93	25.70	25394	6413	3.30%
2026-04-22	25.41	25.49	-0.17	-0.66%	25.15	25.60	18254	4638	2.38%
2026-04-21	25.73	25.66	-0.22	-0.85%	25.40	25.98	28474	7293	3.71%
2026-04-20	25.39	25.88	0.54	2.13%	25.25	26.76	45936	11962	5.98%
2026-04-17	25.25	25.34	0.03	0.12%	25.05	25.47	13813	3492	1.80%
2026-04-16	25.51	25.31	-0.15	-0.59%	25.25	25.63	18553	4707	2.41%
2026-04-15	25.58	25.46	-0.12	-0.47%	25.39	26.28	30031	7749	3.91%
2026-04-14	25.06	25.58	0.67	2.69%	24.81	25.60	23369	5882	3.04%
2026-04-13	24.78	24.91	0.13	0.52%	24.50	24.98	13210	3281	1.72%
2026-04-10	24.72	24.78	0.21	0.85%	24.58	25.00	14637	3638	1.90%
2026-04-09	24.67	24.57	-0.29	-1.17%	24.53	24.85	11799	2909	1.54%
2026-04-08	24.41	24.86	0.77	3.20%	24.10	24.90	16850	4159	2.19%
2026-04-07	23.79	24.09	0.44	1.86%	23.64	24.28	15405	3712	2.00%
2026-04-03	24.42	23.65	-0.55	-2.27%	23.50	24.42	10792	2561	1.40%
2026-04-02	24.35	24.20	-0.18	-0.74%	23.92	24.67	10914	2643	1.42%
2026-04-01	24.43	24.38	0.32	1.33%	24.20	24.53	11782	2871	1.53%
2026-03-31	24.54	24.06	-0.48	-1.96%	24.00	24.68	14988	3643	1.95%
2026-03-30	24.18	24.54	0.21	0.86%	24.06	24.54	14013	3419	1.82%
2026-03-27	23.87	24.33	0.33	1.38%	23.53	24.45	13128	3178	1.71%
2026-03-26	24.00	24.00	-0.18	-0.74%	23.82	24.49	14200	3427	1.85%
2026-03-25	24.01	24.18	0.18	0.75%	23.96	24.37	14408	3488	1.87%
2026-03-24	23.56	24.00	0.90	3.90%	23.16	24.06	24500	5788	3.19%
2026-03-23	24.19	23.10	-1.55	-6.29%	22.98	24.41	30271	7174	3.94%
2026-03-20	24.94	24.65	-0.19	-0.76%	24.43	25.53	26998	6715	3.51%
2026-03-19	25.40	24.84	-0.79	-3.08%	24.74	25.51	20706	5173	2.69%
2026-03-18	25.63	25.63	0.09	0.35%	25.16	25.73	18921	4815	2.46%
2026-03-17	26.02	25.54	-0.49	-1.88%	25.51	26.27	18919	4897	2.46%
2026-03-16	25.72	26.03	0.19	0.74%	25.65	26.28	15609	4043	2.03%
2026-03-13	25.93	25.84	-0.19	-0.73%	25.80	26.29	18258	4753	2.38%
2026-03-12	26.57	26.03	-0.54	-2.03%	25.92	26.65	22100	5782	2.88%
2026-03-11	27.11	26.57	-0.54	-1.99%	26.53	27.46	26904	7208	3.50%
2026-03-10	26.34	27.11	1.03	3.95%	26.25	27.13	34885	9329	4.54%
2026-03-09	27.03	26.08	-1.11	-4.08%	25.68	27.03	41680	10892	5.42%
2026-03-06	27.00	27.19	0.15	0.55%	26.88	27.56	22686	6187	2.95%
2026-03-05	27.83	27.04	-0.33	-1.21%	26.85	27.94	34593	9437	4.50%
2026-03-04	27.17	27.37	-0.47	-1.69%	26.69	27.94	45350	12404	5.90%
2026-03-03	28.59	27.84	-0.53	-1.87%	27.44	29.29	80777	22913	10.51%
2026-03-02	28.52	28.37	-0.27	-0.94%	28.01	28.94	46730	13326	6.08%
2026-02-27	28.22	28.64	0.32	1.13%	28.13	28.64	33142	9409	4.31%
2026-02-26	28.28	28.32	0.15	0.53%	27.98	28.38	34465	9726	4.48%
2026-02-25	28.11	28.17	0.07	0.25%	27.83	28.33	27871	7836	3.63%
2026-02-24	27.50	28.10	0.63	2.29%	27.50	28.18	33310	9320	4.33%
2026-02-13	27.83	27.47	-0.31	-1.12%	27.30	28.09	30097	8321	3.92%
2026-02-12	27.77	27.78	0.18	0.65%	27.32	28.23	35436	9879	4.61%
2026-02-11	27.79	27.60	-0.20	-0.72%	27.60	27.97	21376	5934	2.78%
2026-02-10	27.92	27.80	-0.12	-0.43%	27.59	28.16	28015	7810	3.65%
2026-02-09	27.85	27.92	0.36	1.31%	27.68	28.10	25699	7158	3.34%
2026-02-06	27.46	27.56	-0.05	-0.18%	27.34	27.89	25337	7021	3.30%
2026-02-05	28.02	27.61	-0.55	-1.95%	27.52	28.60	31211	8708	4.06%
2026-02-04	28.69	28.16	-0.54	-1.88%	27.82	28.69	39628	11167	5.16%
2026-02-03	28.78	28.70	0.40	1.41%	28.20	28.99	38813	11094	5.05%