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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.56 | 9.91 | 9.36 | 9.87 | +4.67% | 7.70 | 3.55% |
| 2025-07-21 | 9.41 | 9.55 | 9.25 | 9.43 | +3.97% | 5.46 | 2.57% |
| 2025-07-18 | 9.05 | 9.11 | 8.98 | 9.07 | +0.78% | 1.01 | 0.49% |
| 2025-07-17 | 9.10 | 9.10 | 8.97 | 9.00 | -1.10% | 1.07 | 0.53% |
| 2025-07-16 | 9.12 | 9.20 | 8.99 | 9.10 | -0.22% | 1.55 | 0.76% |
| 2025-07-15 | 9.19 | 9.22 | 9.08 | 9.12 | -0.44% | 1.96 | 0.95% |
| 2025-07-14 | 9.05 | 9.20 | 9.05 | 9.16 | +1.22% | 1.95 | 0.95% |
| 2025-07-11 | 8.97 | 9.11 | 8.93 | 9.05 | +1.12% | 1.93 | 0.95% |
| 2025-07-10 | 8.85 | 8.97 | 8.85 | 8.95 | +1.13% | 1.51 | 0.75% |
| 2025-07-09 | 8.80 | 8.88 | 8.76 | 8.85 | +0.57% | 1.36 | 0.68% |
| 2025-07-08 | 8.69 | 8.81 | 8.68 | 8.80 | +1.27% | 1.30 | 0.66% |
| 2025-07-07 | 8.66 | 8.71 | 8.61 | 8.69 | +0.46% | 0.87 | 0.44% |
| 2025-07-04 | 8.67 | 8.71 | 8.64 | 8.65 | -0.23% | 0.87 | 0.45% |
| 2025-07-03 | 8.69 | 8.71 | 8.64 | 8.67 | -0.23% | 0.69 | 0.35% |
| 2025-07-02 | 8.64 | 8.71 | 8.59 | 8.69 | +0.46% | 1.16 | 0.59% |
| 2025-07-01 | 8.59 | 8.71 | 8.54 | 8.65 | +0.82% | 1.32 | 0.68% |
| 2025-06-30 | 8.64 | 8.65 | 8.55 | 8.58 | -0.69% | 1.30 | 0.67% |
| 2025-06-27 | 8.58 | 8.71 | 8.58 | 8.64 | +1.05% | 1.14 | 0.59% |
| 2025-06-26 | 8.64 | 8.64 | 8.54 | 8.55 | -1.04% | 0.89 | 0.46% |
| 2025-06-25 | 8.61 | 8.65 | 8.55 | 8.64 | +0.47% | 1.40 | 0.73% |