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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.48 | 10.54 | 10.40 | 10.46 | -0.19% | 2.02 | 0.74% |
| 2026-04-20 | 10.57 | 10.76 | 10.47 | 10.48 | -0.76% | 2.84 | 1.02% |
| 2026-04-17 | 10.62 | 10.66 | 10.41 | 10.56 | -0.09% | 1.90 | 0.69% |
| 2026-04-16 | 10.51 | 10.65 | 10.44 | 10.57 | 0.00% | 2.18 | 0.79% |
| 2026-04-15 | 10.42 | 10.83 | 10.40 | 10.57 | +1.44% | 3.14 | 1.12% |
| 2026-04-14 | 10.20 | 10.48 | 10.13 | 10.42 | +2.46% | 2.98 | 1.10% |
| 2026-04-13 | 10.68 | 10.73 | 10.15 | 10.17 | -5.92% | 4.35 | 1.61% |
| 2026-04-10 | 11.15 | 11.19 | 10.78 | 10.81 | -2.17% | 3.65 | 1.28% |
| 2026-04-09 | 11.00 | 11.27 | 11.00 | 11.05 | -1.60% | 4.12 | 1.42% |
| 2026-04-08 | 10.86 | 11.27 | 10.86 | 11.23 | +5.84% | 6.68 | 2.29% |
| 2026-04-07 | 10.40 | 10.66 | 10.40 | 10.61 | +1.53% | 2.69 | 0.97% |
| 2026-04-03 | 10.52 | 10.56 | 10.28 | 10.45 | -0.67% | 2.18 | 0.80% |
| 2026-04-02 | 10.41 | 10.63 | 10.28 | 10.52 | +1.35% | 2.85 | 1.04% |
| 2026-04-01 | 10.68 | 10.96 | 10.30 | 10.38 | +0.48% | 3.00 | 1.09% |
| 2026-03-31 | 10.35 | 10.49 | 10.31 | 10.33 | -0.19% | 1.70 | 0.63% |
| 2026-03-30 | 9.94 | 10.43 | 9.85 | 10.35 | +3.29% | 3.55 | 1.33% |
| 2026-03-27 | 10.13 | 10.23 | 9.99 | 10.02 | -2.05% | 2.45 | 0.93% |
| 2026-03-26 | 10.21 | 10.42 | 10.15 | 10.23 | -0.58% | 2.42 | 0.90% |
| 2026-03-25 | 10.20 | 10.32 | 10.10 | 10.29 | +0.88% | 1.96 | 0.73% |
| 2026-03-24 | 9.89 | 10.20 | 9.86 | 10.20 | +4.72% | 3.03 | 1.15% |