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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.67 | 10.91 | 10.54 | 10.55 | -1.03% | 3.29 | 1.36% |
| 2026-01-15 | 10.51 | 10.84 | 10.42 | 10.66 | +1.04% | 3.30 | 1.37% |
| 2026-01-14 | 10.55 | 10.77 | 10.47 | 10.55 | +0.48% | 4.51 | 1.89% |
| 2026-01-13 | 10.37 | 10.61 | 10.33 | 10.50 | +0.96% | 3.67 | 1.56% |
| 2026-01-12 | 10.38 | 10.59 | 10.28 | 10.40 | +0.19% | 3.15 | 1.34% |
| 2026-01-09 | 10.26 | 10.50 | 10.18 | 10.38 | +1.37% | 2.41 | 1.04% |
| 2026-01-08 | 10.23 | 10.37 | 10.11 | 10.24 | -0.19% | 2.35 | 1.02% |
| 2026-01-07 | 10.30 | 10.49 | 10.22 | 10.26 | -0.87% | 2.41 | 1.03% |
| 2026-01-06 | 10.27 | 10.38 | 10.21 | 10.35 | +0.78% | 2.45 | 1.06% |
| 2026-01-05 | 10.40 | 10.46 | 10.22 | 10.27 | -1.16% | 2.67 | 1.15% |
| 2025-12-31 | 10.30 | 10.46 | 10.26 | 10.39 | +0.58% | 1.83 | 0.78% |
| 2025-12-30 | 10.30 | 10.45 | 10.23 | 10.33 | -0.29% | 1.70 | 0.73% |
| 2025-12-29 | 10.28 | 10.51 | 10.16 | 10.36 | +1.27% | 2.31 | 0.99% |
| 2025-12-26 | 10.28 | 10.33 | 10.15 | 10.23 | -0.68% | 1.79 | 0.78% |
| 2025-12-25 | 10.48 | 10.55 | 10.28 | 10.30 | -2.00% | 2.14 | 0.92% |
| 2025-12-24 | 10.25 | 10.60 | 10.23 | 10.51 | +2.44% | 3.09 | 1.31% |
| 2025-12-23 | 10.37 | 10.41 | 10.23 | 10.26 | -0.39% | 1.53 | 0.66% |
| 2025-12-22 | 10.28 | 10.42 | 10.18 | 10.30 | +0.19% | 2.34 | 1.01% |
| 2025-12-19 | 10.15 | 10.35 | 10.13 | 10.28 | +0.88% | 3.18 | 1.38% |
| 2025-12-18 | 9.75 | 10.35 | 9.73 | 10.19 | +3.98% | 6.64 | 2.90% |