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
2025-04-07	16.80	15.81	-1.76	-10.02%	15.81	16.80	25485	4073	3.32%
2025-04-03	17.60	17.57	-0.09	-0.51%	17.35	17.68	11728	2053	1.53%
2025-04-02	17.71	17.66	-0.03	-0.17%	17.62	17.86	10230	1814	1.33%
2025-04-01	17.37	17.69	0.32	1.84%	17.37	17.85	15558	2755	2.02%
2025-03-31	17.68	17.37	-0.31	-1.75%	17.19	17.68	17751	3083	2.31%
2025-03-28	18.02	17.68	-0.42	-2.32%	17.58	18.08	19649	3489	2.56%
2025-03-27	18.00	18.10	0.03	0.17%	17.73	18.23	18979	3419	2.47%
2025-03-26	17.76	18.07	0.25	1.40%	17.76	18.28	24283	4390	3.16%
2025-03-25	17.81	17.82	0.00	0.00%	17.53	17.92	15552	2758	2.02%
2025-03-24	18.28	17.82	-0.51	-2.78%	17.42	18.30	33090	5914	4.31%
2025-03-21	18.45	18.33	-0.10	-0.54%	18.23	18.63	31772	5847	4.13%
2025-03-20	18.31	18.43	0.04	0.22%	18.20	18.57	25400	4677	3.31%
2025-03-19	18.48	18.39	-0.18	-0.97%	18.28	18.55	24714	4551	3.22%
2025-03-18	18.29	18.57	0.35	1.92%	18.18	18.70	40640	7496	5.29%
2025-03-17	18.15	18.22	0.07	0.39%	18.15	18.28	21165	3856	2.75%
2025-03-14	18.05	18.15	0.15	0.83%	17.88	18.15	23130	4182	3.01%
2025-03-13	18.03	18.00	-0.08	-0.44%	17.72	18.08	20742	3710	2.70%
2025-03-12	18.17	18.08	0.00	0.00%	18.01	18.17	16515	2984	2.15%
2025-03-11	18.05	18.08	-0.11	-0.60%	17.89	18.22	25319	4569	3.29%
2025-03-10	17.99	18.19	0.19	1.06%	17.97	18.24	17781	3226	2.31%
2025-03-07	18.19	18.00	-0.19	-1.04%	17.96	18.32	24162	4384	3.14%
2025-03-06	18.15	18.19	0.06	0.33%	18.07	18.25	20556	3730	2.67%
2025-03-05	18.00	18.13	0.14	0.78%	17.76	18.20	21662	3906	2.82%
2025-03-04	17.61	17.99	0.23	1.30%	17.55	18.00	16987	3035	2.21%
2025-03-03	17.69	17.76	0.12	0.68%	17.51	18.18	20070	3581	2.61%
2025-02-28	18.11	17.64	-0.64	-3.50%	17.61	18.22	29797	5327	3.88%
2025-02-27	18.46	18.28	-0.17	-0.92%	18.02	18.51	28024	5109	3.65%
2025-02-26	18.30	18.45	0.25	1.37%	18.22	18.54	27467	5057	3.57%
2025-02-25	18.35	18.20	-0.36	-1.94%	18.15	18.40	27678	5058	3.60%
2025-02-24	18.21	18.56	0.17	0.92%	18.07	18.79	49146	9065	6.39%
2025-02-21	18.53	18.39	-0.14	-0.76%	18.10	18.53	37495	6855	4.88%
2025-02-20	18.20	18.53	0.19	1.04%	18.10	18.55	33269	6130	4.33%
2025-02-19	18.13	18.34	0.51	2.86%	18.11	18.84	38641	7108	5.03%
2025-02-18	18.71	17.83	-0.86	-4.60%	17.82	18.71	40945	7441	5.33%
2025-02-17	18.35	18.69	0.28	1.52%	18.27	18.70	31402	5817	4.09%
2025-02-14	18.47	18.41	-0.04	-0.22%	18.30	18.54	23743	4368	3.09%
2025-02-13	18.72	18.45	-0.36	-1.91%	18.40	18.79	37489	6953	4.88%
2025-02-12	18.94	18.81	-0.15	-0.79%	18.65	19.05	45982	8617	5.98%
2025-02-11	18.70	18.96	0.15	0.80%	18.57	19.09	61891	11687	8.05%
2025-02-10	18.08	18.81	0.73	4.04%	18.00	19.00	89493	16637	11.64%
2025-02-07	18.00	18.08	0.06	0.33%	17.85	18.33	48395	8767	6.30%
2025-02-06	17.60	18.02	0.30	1.69%	17.51	18.05	29471	5243	3.83%
2025-02-05	17.86	17.72	-0.09	-0.51%	17.53	17.97	30560	5398	3.98%
2025-01-27	18.20	17.81	-0.48	-2.62%	17.81	18.39	35623	6455	4.64%
2025-01-24	18.08	18.29	-0.09	-0.49%	18.05	18.47	48682	8873	6.33%
2025-01-23	17.86	18.38	0.87	4.97%	17.59	18.38	81280	14723	10.58%
2025-01-22	17.93	17.51	-0.50	-2.78%	17.44	18.18	34314	6084	4.47%
2025-01-21	18.25	18.01	-0.15	-0.83%	17.70	18.25	30104	5401	3.92%
2025-01-20	18.00	18.16	0.17	0.94%	17.97	18.28	37806	6860	4.92%
2025-01-17	17.90	17.99	-0.09	-0.50%	17.70	18.12	31020	5563	4.04%
2025-01-16	18.02	18.08	-0.01	-0.06%	17.72	18.29	52676	9488	6.86%
2025-01-15	17.60	18.09	0.47	2.67%	17.36	18.20	64442	11583	8.39%
2025-01-14	16.63	17.62	1.04	6.27%	16.63	18.09	47629	8298	6.20%
2025-01-13	17.00	16.58	-0.80	-4.60%	16.51	17.44	39690	6659	5.17%
2025-01-10	17.48	17.38	-0.28	-1.59%	17.38	18.15	51405	9153	6.69%
2025-01-09	17.60	17.66	-0.15	-0.84%	17.41	18.30	49502	8812	6.44%
2025-01-08	17.00	17.81	0.55	3.19%	16.86	18.62	61589	10969	8.02%
2025-01-07	16.86	17.46	0.61	3.62%	16.63	17.60	35694	6102	4.65%
2025-01-06	17.53	16.85	-0.92	-5.18%	16.42	17.56	38179	6519	4.97%
2025-01-03	17.27	17.77	0.47	2.72%	16.70	17.80	53318	9255	6.94%
2025-01-02	17.33	17.30	-0.02	-0.12%	16.95	17.70	38097	6607	7.22%
2024-12-31	18.24	17.32	-0.92	-5.04%	17.31	18.38	46906	8278	8.89%
2024-12-30	18.40	18.24	-0.32	-1.72%	18.20	18.60	34731	6370	6.59%