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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.80 | 10.82 | 10.61 | 10.61 | -1.76% | 1.67 | 0.69% |
| 2026-02-12 | 10.77 | 10.95 | 10.68 | 10.80 | +0.65% | 1.73 | 0.71% |
| 2026-02-11 | 10.66 | 10.85 | 10.65 | 10.73 | +0.28% | 1.67 | 0.69% |
| 2026-02-10 | 10.89 | 10.89 | 10.66 | 10.70 | -1.20% | 1.56 | 0.65% |
| 2026-02-09 | 10.80 | 10.90 | 10.71 | 10.83 | +1.12% | 1.76 | 0.72% |
| 2026-02-06 | 10.94 | 10.94 | 10.69 | 10.71 | -2.19% | 2.05 | 0.84% |
| 2026-02-05 | 11.00 | 11.21 | 10.90 | 10.95 | -0.45% | 2.32 | 0.93% |
| 2026-02-04 | 10.85 | 11.11 | 10.76 | 11.00 | +1.38% | 3.02 | 1.22% |
| 2026-02-03 | 10.80 | 10.89 | 10.55 | 10.85 | +2.36% | 2.91 | 1.20% |
| 2026-02-02 | 11.32 | 11.39 | 10.58 | 10.60 | -7.18% | 6.30 | 2.58% |
| 2026-01-30 | 11.25 | 11.59 | 11.11 | 11.42 | +1.33% | 4.70 | 1.84% |
| 2026-01-29 | 11.05 | 11.39 | 10.97 | 11.27 | +1.53% | 4.17 | 1.66% |
| 2026-01-28 | 10.88 | 11.24 | 10.82 | 11.10 | +1.46% | 3.37 | 1.35% |
| 2026-01-27 | 10.81 | 11.07 | 10.70 | 10.94 | +0.74% | 3.02 | 1.23% |
| 2026-01-26 | 10.75 | 11.06 | 10.73 | 10.86 | +0.84% | 3.44 | 1.41% |
| 2026-01-23 | 10.89 | 11.00 | 10.70 | 10.77 | -1.37% | 2.51 | 1.03% |
| 2026-01-22 | 10.63 | 11.02 | 10.63 | 10.92 | +1.20% | 2.87 | 1.18% |
| 2026-01-21 | 10.85 | 10.86 | 10.64 | 10.79 | -1.37% | 2.88 | 1.19% |
| 2026-01-20 | 10.66 | 10.94 | 10.57 | 10.94 | +3.11% | 3.72 | 1.53% |
| 2026-01-19 | 10.51 | 10.65 | 10.38 | 10.61 | +0.57% | 2.49 | 1.05% |