长江材料（001296）历史行情

以下为长江材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.310	19.260	19.500	18.450	-0.010	-0.052%	1.93万	0.00亿	0.000%
2026-10-08	19.400	19.270	19.790	19.140	-0.120	-0.619%	1.34万	0.00亿	0.000%
2026-10-07	19.510	19.390	19.840	19.280	-0.120	-0.615%	151.55万	0.30亿	1.871%
2026-10-06	19.510	19.390	19.840	19.280	-0.120	-0.615%	151.55万	0.30亿	1.871%
2026-10-05	19.510	19.390	19.840	19.280	-0.120	-0.615%	151.55万	0.30亿	1.871%
2026-10-02	19.510	19.390	19.840	19.280	-0.120	-0.615%	151.55万	0.30亿	1.871%
2026-10-01	19.510	19.390	19.840	19.280	-0.120	-0.615%	151.55万	0.30亿	1.871%
2026-09-30	19.510	19.390	19.840	19.280	-0.120	-0.615%	1.52万	0.00亿	0.000%
2026-09-29	19.790	19.510	19.820	19.480	-0.210	-1.065%	1.43万	0.00亿	0.000%
2026-09-28	19.960	19.720	20.090	19.700	-0.270	-1.351%	2.10万	0.00亿	0.000%
2026-09-27	20.430	19.990	20.750	19.950	-0.630	-3.055%	375.68万	0.76亿	4.639%
2026-09-24	20.430	19.990	20.750	19.950	-0.630	-3.055%	3.76万	0.00亿	0.000%
2026-09-23	20.300	20.620	20.630	19.860	0.530	2.638%	4.47万	0.00亿	0.000%
2026-09-22	20.050	20.090	20.420	19.970	-0.140	-0.692%	3.46万	0.00亿	0.000%
2026-09-21	19.220	20.230	20.750	19.210	0.920	4.764%	5.36万	0.00亿	0.000%
2026-09-18	19.070	19.310	19.380	19.070	0.320	1.685%	1.93万	0.00亿	0.000%
2026-09-17	18.930	18.990	19.100	18.790	-0.050	-0.263%	1.47万	0.00亿	0.000%
2026-09-16	18.720	19.040	19.160	18.620	0.320	1.709%	1.79万	0.00亿	0.000%
2026-09-15	19.220	18.720	19.250	18.710	-0.510	-2.652%	2.14万	0.00亿	0.000%
2026-09-14	19.180	19.230	19.440	18.920	0.010	0.052%	2.27万	0.00亿	0.000%
2026-09-11	19.450	19.220	19.650	18.970	-0.500	-2.535%	3.68万	0.00亿	0.000%
2026-09-10	20.500	19.720	20.500	19.680	-0.920	-4.457%	5.02万	0.00亿	0.000%
2026-09-09	20.960	20.640	21.200	20.430	-0.740	-3.461%	7.31万	0.00亿	0.000%
2026-09-08	22.190	21.380	22.680	20.950	-0.620	-2.818%	12.25万	0.00亿	0.000%
2026-09-07	22.000	22.000	22.000	22.000	2.000	10.000%	5.63万	0.00亿	0.000%
2026-09-04	20.310	20.000	20.400	19.860	-0.300	-1.478%	2.68万	0.00亿	0.000%
2026-09-03	20.410	20.300	20.630	20.170	-0.100	-0.490%	3.35万	0.00亿	0.000%
2026-09-02	19.920	20.400	20.630	19.880	0.170	0.840%	4.78万	0.00亿	0.000%
2026-09-01	20.470	20.230	20.690	20.050	-0.610	-2.927%	4.42万	0.00亿	0.000%
2026-08-31	19.940	20.840	21.000	19.710	0.870	4.357%	5.73万	0.00亿	0.000%
2026-08-28	19.710	19.970	20.080	19.710	0.280	1.422%	3.48万	0.00亿	0.000%
2026-08-27	19.680	19.690	19.770	19.440	0.030	0.153%	2.36万	0.00亿	0.000%
2026-08-26	19.600	19.660	19.720	19.420	0.040	0.204%	1.57万	0.00亿	0.000%
2026-08-25	19.170	19.620	19.690	19.040	0.350	1.816%	1.47万	0.00亿	0.000%
2026-08-24	19.750	19.270	19.770	19.060	-0.200	-1.027%	1.46万	0.00亿	0.000%
2026-08-21	19.490	19.470	19.570	19.030	-0.010	-0.051%	1.60万	0.00亿	0.000%
2026-08-20	19.100	19.480	19.640	19.100	0.480	2.526%	1.87万	0.00亿	0.000%
2026-08-19	19.410	19.000	19.550	19.000	-0.820	-4.137%	2.01万	0.00亿	0.000%
2026-08-18	19.750	19.820	19.820	19.530	0.000	0.000%	1.90万	0.00亿	0.000%
2026-08-17	19.650	19.820	19.850	19.390	0.190	0.968%	2.70万	0.00亿	0.000%
2026-08-14	19.300	19.630	19.650	19.240	0.380	1.974%	2.55万	0.00亿	0.000%
2026-08-13	19.600	19.250	19.650	19.230	-0.340	-1.736%	2.69万	0.00亿	0.000%
2026-08-12	19.450	19.590	19.670	19.360	0.080	0.410%	2.93万	0.00亿	0.000%
2026-08-11	20.000	19.510	20.000	19.480	-0.630	-3.128%	6.17万	0.00亿	0.000%
2026-08-10	19.880	20.140	21.240	19.720	0.200	1.003%	9.97万	0.00亿	0.000%
2026-08-07	18.130	19.940	19.940	17.820	1.810	9.983%	5.40万	0.00亿	0.000%
2026-08-06	17.990	18.130	18.140	17.810	0.140	0.778%	1.75万	0.00亿	0.000%
2026-08-05	17.710	17.990	17.990	17.670	0.340	1.926%	1.64万	0.00亿	0.000%
2026-08-04	17.510	17.650	17.730	17.450	0.210	1.204%	1.30万	0.00亿	0.000%
2026-08-03	17.120	17.440	17.470	17.060	0.250	1.454%	1.21万	0.00亿	0.000%
2026-07-31	16.980	17.190	17.260	16.900	0.410	2.443%	1.52万	0.00亿	0.000%
2026-07-30	17.090	16.780	17.270	16.620	-0.200	-1.178%	1.97万	0.00亿	0.000%
2026-07-29	16.680	16.980	17.220	16.580	0.330	1.982%	2.23万	0.00亿	0.000%
2026-07-28	16.500	16.650	16.900	16.500	-0.120	-0.716%	1.61万	0.00亿	0.000%
2026-07-27	16.000	16.770	17.020	15.830	0.960	6.072%	3.06万	0.00亿	0.000%
2026-07-24	15.940	15.810	16.170	15.650	-0.440	-2.708%	1.29万	0.00亿	0.000%
2026-07-23	15.700	16.250	16.330	15.630	0.470	2.978%	2.26万	0.00亿	0.000%
2026-07-22	15.860	15.780	16.150	15.640	-0.290	-1.805%	1.95万	0.00亿	0.000%
2026-07-21	16.060	16.070	16.110	15.090	0.000	0.000%	2.78万	0.00亿	0.000%
2026-07-20	17.240	16.070	17.440	15.860	-1.110	-6.461%	3.53万	0.00亿	0.000%
2026-07-17	17.980	17.180	18.060	17.150	-0.730	-4.076%	2.54万	0.00亿	0.000%
2026-07-16	17.830	17.910	18.200	17.800	-0.230	-1.268%	1.98万	0.00亿	0.000%
2026-07-15	18.310	18.140	18.600	17.860	-0.350	-1.893%	4.15万	0.00亿	0.000%
2026-07-14	17.470	18.490	19.130	17.300	1.100	6.325%	6.38万	0.00亿	0.000%
2026-07-13	17.890	17.390	18.240	17.390	-0.520	-2.903%	2.95万	0.00亿	0.000%
2026-07-10	17.290	17.910	18.680	17.060	0.630	3.646%	4.38万	0.00亿	0.000%
2026-07-09	18.100	17.280	18.160	16.660	-0.920	-5.055%	5.05万	0.00亿	0.000%
2026-07-08	19.680	18.200	19.680	18.200	-1.572	-7.951%	4.25万	0.00亿	0.000%
2026-07-07	18.942	19.772	20.362	18.812	0.750	3.943%	4.87万	0.00亿	0.000%
2026-07-06	20.082	19.022	20.162	18.992	-1.480	-7.219%	5.31万	0.00亿	0.000%
2026-07-03	19.412	20.502	20.792	19.362	1.100	5.670%	7.21万	0.00亿	0.000%
2026-07-02	19.222	19.402	20.022	18.982	-0.140	-0.716%	4.72万	0.00亿	0.000%
2026-07-01	18.972	19.542	19.642	18.592	0.570	3.004%	4.85万	0.00亿	0.000%
2026-06-30	18.952	18.972	19.202	18.442	-0.030	-0.158%	4.04万	0.00亿	0.000%
2026-06-29	19.202	19.002	20.292	18.492	-0.410	-2.112%	4.61万	0.00亿	0.000%
2026-06-26	20.502	19.412	20.512	19.222	-1.600	-7.615%	6.30万	0.00亿	0.000%
2026-06-25	20.912	21.012	21.662	19.952	0.270	1.302%	8.57万	0.00亿	0.000%
2026-06-24	21.172	20.742	22.182	20.462	-0.690	-3.219%	8.20万	0.00亿	0.000%
2026-06-23	22.102	21.432	23.302	21.202	-0.990	-4.415%	11.88万	0.00亿	0.000%
2026-06-22	20.632	22.422	22.422	20.102	2.060	10.117%	13.17万	0.00亿	0.000%
2026-06-18	18.452	20.362	20.362	18.022	1.870	10.112%	9.58万	0.00亿	0.000%
2026-06-17	18.812	18.492	18.962	18.492	-0.440	-2.324%	1.57万	0.00亿	0.000%
2026-06-16	18.922	18.932	19.112	18.582	0.000	0.000%	1.71万	0.00亿	0.000%
2026-06-15	18.732	18.932	19.232	18.732	0.250	1.338%	1.76万	0.00亿	0.000%
2026-06-12	18.632	18.682	18.832	18.352	0.290	1.577%	1.48万	0.00亿	0.000%
2026-06-11	18.502	18.392	18.652	18.112	-0.130	-0.702%	1.38万	0.00亿	0.000%
2026-06-10	18.532	18.522	18.712	18.112	-0.170	-0.909%	2.02万	0.00亿	0.000%
2026-06-09	18.912	18.692	19.092	18.522	-0.110	-0.585%	1.51万	0.00亿	0.000%
2026-06-08	19.102	18.802	19.432	18.482	-0.770	-3.934%	1.93万	0.00亿	0.000%
2026-06-05	19.412	19.572	19.802	19.102	0.100	0.514%	1.47万	0.00亿	0.000%
2026-06-04	19.732	19.472	19.832	19.322	-0.270	-1.368%	1.26万	0.00亿	0.000%
2026-06-03	20.162	19.742	20.162	19.622	-0.410	-2.035%	1.73万	0.00亿	0.000%
2026-06-02	20.552	20.152	20.842	19.952	-0.430	-2.089%	1.59万	0.00亿	0.000%
2026-06-01	19.622	20.582	20.942	19.482	0.960	4.892%	3.25万	0.00亿	0.000%
2026-05-29	20.302	19.622	20.322	19.462	-0.770	-3.776%	2.16万	0.00亿	0.000%
2026-05-28	20.362	20.392	20.542	19.842	0.040	0.197%	1.51万	0.00亿	0.000%
2026-05-27	20.532	20.352	20.632	20.162	-0.180	-0.877%	1.75万	0.00亿	0.000%
2026-05-26	21.002	20.532	21.182	20.322	-0.470	-2.238%	1.84万	0.00亿	0.000%
2026-05-25	21.412	21.002	21.512	20.782	-0.410	-1.915%	1.73万	0.00亿	0.000%
2026-05-22	21.142	21.412	21.542	20.942	0.270	1.277%	1.75万	0.00亿	0.000%
2026-05-21	21.692	21.142	22.242	21.052	-0.540	-2.491%	2.51万	0.00亿	0.000%
2026-05-20	21.812	21.682	21.852	21.422	-0.130	-0.596%	1.24万	0.00亿	0.000%
2026-05-19	21.602	21.812	21.862	21.422	0.140	0.646%	1.73万	0.00亿	0.000%
2026-05-18	21.592	21.672	21.752	21.252	0.070	0.324%	2.07万	0.00亿	0.000%
2026-05-15	21.812	21.602	21.852	21.352	-0.100	-0.461%	1.97万	0.00亿	0.000%
2026-05-14	22.202	21.702	22.202	21.542	-0.400	-1.810%	2.70万	0.00亿	0.000%
2026-05-13	22.332	22.102	22.492	21.732	-0.390	-1.734%	3.64万	0.00亿	0.000%
2026-05-12	23.022	22.492	23.232	22.422	-0.640	-2.767%	2.36万	0.00亿	0.000%
2026-05-11	23.382	23.132	23.472	22.972	-0.250	-1.069%	2.37万	0.00亿	0.000%
2026-05-08	22.882	23.382	23.422	22.702	0.510	2.230%	2.86万	0.00亿	0.000%
2026-05-07	22.802	22.872	22.972	22.602	0.090	0.395%	2.14万	0.00亿	0.000%
2026-05-06	22.802	22.782	23.012	22.682	0.030	0.132%	2.73万	0.00亿	0.000%
2026-04-30	22.712	22.752	23.142	22.482	0.060	0.264%	3.02万	0.00亿	0.000%
2026-04-29	22.082	22.692	23.162	22.082	-1.850	-7.538%	5.54万	0.00亿	0.000%
2026-04-28	25.252	24.542	25.412	24.282	-0.690	-2.735%	2.15万	0.00亿	0.000%
2026-04-27	24.772	25.232	25.242	24.272	0.310	1.244%	2.24万	0.00亿	0.000%
2026-04-24	24.912	24.922	25.452	24.532	-0.240	-0.954%	2.49万	0.00亿	0.000%
2026-04-23	25.212	25.162	25.502	24.732	-0.130	-0.514%	2.54万	0.00亿	0.000%
2026-04-22	25.212	25.292	25.402	24.952	-0.170	-0.668%	1.83万	0.00亿	0.000%
2026-04-21	25.532	25.462	25.782	25.202	-0.220	-0.857%	2.85万	0.00亿	0.000%
2026-04-20	25.192	25.682	26.562	25.052	0.540	2.148%	4.59万	0.00亿	0.000%
2026-04-17	25.052	25.142	25.272	24.852	0.030	0.119%	1.38万	0.00亿	0.000%
2026-04-16	25.312	25.112	25.432	25.052	-0.150	-0.594%	1.86万	0.00亿	0.000%
2026-04-15	25.382	25.262	26.082	25.192	-0.120	-0.473%	3.00万	0.00亿	0.000%
2026-04-14	24.862	25.382	25.402	24.612	0.670	2.711%	2.34万	0.00亿	0.000%
2026-04-13	24.582	24.712	24.782	24.302	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-10	24.522	24.582	24.802	24.382	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-09	24.472	24.372	24.652	24.332	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-08	24.212	24.662	24.702	23.902	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-07	23.592	23.892	24.082	23.442	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-03	24.222	23.452	24.222	23.302	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-02	24.152	24.002	24.472	23.722	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-01	24.232	24.182	24.332	24.002	0.000	0.000%	1.18万	0.00亿	0.000%