中材国际 sh.600970
8.57
+1.18%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.52 | 8.59 | 8.47 | 8.57 | +1.18% | 1.28 | 0.57% |
| 2026-05-21 | 8.66 | 8.78 | 8.47 | 8.47 | -2.19% | 2.02 | 0.89% |
| 2026-05-20 | 8.68 | 8.75 | 8.52 | 8.66 | -0.35% | 2.05 | 0.91% |
| 2026-05-19 | 8.67 | 8.69 | 8.58 | 8.69 | +0.70% | 1.69 | 0.75% |
| 2026-05-18 | 8.79 | 8.79 | 8.55 | 8.63 | -1.71% | 2.00 | 0.88% |
| 2026-05-15 | 8.91 | 8.94 | 8.75 | 8.78 | -1.46% | 2.33 | 1.01% |
| 2026-05-14 | 9.12 | 9.15 | 8.90 | 8.91 | -2.30% | 3.10 | 1.32% |
| 2026-05-13 | 9.18 | 9.23 | 9.08 | 9.12 | -0.55% | 2.18 | 0.91% |
| 2026-05-12 | 9.24 | 9.30 | 9.12 | 9.17 | -0.86% | 2.61 | 1.08% |
| 2026-05-11 | 9.26 | 9.31 | 9.21 | 9.25 | -0.11% | 2.79 | 1.15% |
| 2026-05-08 | 9.40 | 9.50 | 9.21 | 9.26 | -3.24% | 4.92 | 2.02% |
| 2026-05-07 | 9.41 | 9.61 | 9.41 | 9.57 | +2.35% | 4.20 | 1.68% |
| 2026-05-06 | 9.34 | 9.38 | 9.26 | 9.35 | +0.21% | 3.48 | 1.43% |
| 2026-04-30 | 9.45 | 9.45 | 9.20 | 9.33 | -1.79% | 3.45 | 1.42% |
| 2026-04-29 | 9.69 | 9.69 | 9.39 | 9.50 | -4.81% | 5.47 | 2.20% |
| 2026-04-28 | 9.96 | 10.03 | 9.91 | 9.98 | +0.20% | 1.62 | 0.62% |
| 2026-04-27 | 10.10 | 10.13 | 9.94 | 9.96 | -1.58% | 2.22 | 0.85% |
| 2026-04-24 | 10.12 | 10.18 | 10.06 | 10.12 | -0.10% | 1.43 | 0.54% |
| 2026-04-23 | 10.18 | 10.26 | 10.07 | 10.13 | -0.88% | 2.21 | 0.83% |
| 2026-04-22 | 10.43 | 10.43 | 10.18 | 10.22 | -2.29% | 2.36 | 0.88% |