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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.35 | 9.84 | 9.32 | 9.80 | +4.59% | 4.39 | 2.02% |
| 2025-12-16 | 9.44 | 9.49 | 9.32 | 9.37 | -0.95% | 1.75 | 0.83% |
| 2025-12-15 | 9.28 | 9.53 | 9.27 | 9.46 | +1.94% | 2.13 | 1.00% |
| 2025-12-12 | 9.28 | 9.35 | 9.24 | 9.28 | -0.11% | 1.58 | 0.75% |
| 2025-12-11 | 9.34 | 9.40 | 9.26 | 9.29 | -0.54% | 1.35 | 0.64% |
| 2025-12-10 | 9.28 | 9.38 | 9.25 | 9.34 | +0.54% | 1.47 | 0.70% |
| 2025-12-09 | 9.56 | 9.58 | 9.28 | 9.29 | -2.93% | 2.30 | 1.09% |
| 2025-12-08 | 9.83 | 9.83 | 9.51 | 9.57 | -2.45% | 2.66 | 1.23% |
| 2025-12-05 | 9.80 | 9.82 | 9.70 | 9.81 | +0.82% | 1.56 | 0.71% |
| 2025-12-04 | 9.73 | 9.79 | 9.67 | 9.73 | -0.31% | 1.45 | 0.66% |
| 2025-12-03 | 9.65 | 9.85 | 9.61 | 9.76 | +0.83% | 2.94 | 1.33% |
| 2025-12-02 | 9.55 | 9.70 | 9.50 | 9.68 | +1.36% | 2.59 | 1.20% |
| 2025-12-01 | 9.29 | 9.60 | 9.23 | 9.55 | +2.58% | 2.91 | 1.36% |
| 2025-11-28 | 9.28 | 9.43 | 9.21 | 9.31 | 0.00% | 2.19 | 1.05% |
| 2025-11-27 | 9.39 | 9.44 | 9.20 | 9.31 | -2.10% | 3.30 | 1.58% |
| 2025-11-26 | 9.60 | 9.80 | 9.47 | 9.51 | +0.53% | 2.89 | 1.34% |
| 2025-11-25 | 9.48 | 9.54 | 9.32 | 9.46 | -0.21% | 2.20 | 1.04% |
| 2025-11-24 | 9.35 | 9.56 | 9.33 | 9.48 | +3.49% | 4.24 | 1.99% |
| 2025-11-21 | 9.23 | 9.35 | 9.15 | 9.16 | -1.51% | 1.73 | 0.83% |
| 2025-11-20 | 9.12 | 9.39 | 9.12 | 9.30 | +2.42% | 2.45 | 1.17% |