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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.19 | 9.22 | 9.09 | 9.10 | -0.87% | 1.88 | 0.91% |
| 2025-08-18 | 9.26 | 9.26 | 9.15 | 9.18 | -0.22% | 2.35 | 1.14% |
| 2025-08-15 | 9.06 | 9.20 | 9.06 | 9.20 | +1.43% | 2.21 | 1.07% |
| 2025-08-14 | 9.21 | 9.23 | 9.04 | 9.07 | -1.52% | 1.67 | 0.81% |
| 2025-08-13 | 9.21 | 9.24 | 9.17 | 9.21 | 0.00% | 1.53 | 0.74% |
| 2025-08-12 | 9.23 | 9.26 | 9.18 | 9.21 | -0.22% | 1.46 | 0.70% |
| 2025-08-11 | 9.22 | 9.29 | 9.16 | 9.23 | +0.54% | 1.90 | 0.91% |
| 2025-08-08 | 9.08 | 9.19 | 9.07 | 9.18 | +1.10% | 1.88 | 0.91% |
| 2025-08-07 | 9.15 | 9.18 | 9.03 | 9.08 | -0.44% | 1.21 | 0.59% |
| 2025-08-06 | 9.13 | 9.14 | 9.09 | 9.12 | -0.22% | 0.96 | 0.47% |
| 2025-08-05 | 9.08 | 9.14 | 9.06 | 9.14 | +0.77% | 1.01 | 0.49% |
| 2025-08-04 | 9.05 | 9.09 | 9.00 | 9.07 | 0.00% | 1.40 | 0.69% |
| 2025-08-01 | 9.10 | 9.13 | 9.05 | 9.07 | -0.11% | 1.24 | 0.61% |
| 2025-07-31 | 9.28 | 9.29 | 9.08 | 9.08 | -2.58% | 2.24 | 1.08% |
| 2025-07-30 | 9.25 | 9.40 | 9.19 | 9.32 | +0.87% | 2.79 | 1.33% |
| 2025-07-29 | 9.21 | 9.28 | 9.15 | 9.24 | 0.00% | 1.74 | 0.84% |
| 2025-07-28 | 9.29 | 9.30 | 9.21 | 9.24 | -0.75% | 2.16 | 1.04% |
| 2025-07-25 | 9.45 | 9.49 | 9.27 | 9.31 | -1.48% | 2.89 | 1.38% |
| 2025-07-24 | 9.42 | 9.53 | 9.35 | 9.45 | -0.11% | 3.75 | 1.76% |
| 2025-07-23 | 9.98 | 10.05 | 9.45 | 9.46 | -4.15% | 7.19 | 3.29% |