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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.45 | 8.70 | 8.43 | 8.60 | +2.99% | 2.18 | 1.13% |
| 2025-06-23 | 8.35 | 8.45 | 8.31 | 8.35 | -0.36% | 0.88 | 0.47% |
| 2025-06-20 | 8.26 | 8.44 | 8.25 | 8.38 | +1.09% | 1.13 | 0.60% |
| 2025-06-19 | 8.62 | 8.63 | 8.25 | 8.29 | -3.72% | 2.32 | 1.23% |
| 2025-06-18 | 8.68 | 8.71 | 8.61 | 8.61 | -1.03% | 0.71 | 0.36% |
| 2025-06-17 | 8.70 | 8.71 | 8.65 | 8.70 | 0.00% | 0.59 | 0.30% |
| 2025-06-16 | 8.69 | 8.74 | 8.65 | 8.70 | +0.12% | 0.75 | 0.38% |
| 2025-06-13 | 8.72 | 8.73 | 8.64 | 8.69 | -0.57% | 1.12 | 0.57% |
| 2025-06-12 | 8.83 | 8.84 | 8.70 | 8.74 | -0.46% | 1.52 | 0.77% |
| 2025-06-11 | 8.68 | 8.82 | 8.67 | 8.78 | +0.98% | 1.94 | 0.94% |
| 2025-06-10 | 8.71 | 8.73 | 8.61 | 8.69 | -0.22% | 1.14 | 0.56% |
| 2025-06-09 | 8.75 | 8.75 | 8.68 | 8.71 | -0.11% | 1.16 | 0.56% |
| 2025-06-06 | 8.64 | 8.74 | 8.63 | 8.72 | +0.66% | 1.12 | 0.55% |
| 2025-06-05 | 8.58 | 8.67 | 8.58 | 8.67 | +1.11% | 1.20 | 0.59% |
| 2025-06-04 | 8.59 | 8.61 | 8.52 | 8.57 | -0.22% | 1.52 | 0.75% |
| 2025-06-03 | 8.57 | 8.61 | 8.53 | 8.59 | +0.11% | 0.86 | 0.42% |
| 2025-05-30 | 8.66 | 8.68 | 8.57 | 8.58 | -1.20% | 1.37 | 0.67% |
| 2025-05-29 | 8.60 | 8.68 | 8.56 | 8.68 | +0.88% | 0.96 | 0.47% |
| 2025-05-28 | 8.56 | 8.62 | 8.53 | 8.61 | +0.78% | 0.76 | 0.37% |
| 2025-05-27 | 8.66 | 8.67 | 8.50 | 8.54 | -1.32% | 1.81 | 0.90% |