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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.14 | 9.15 | 9.04 | 9.08 | -0.66% | 1.75 | 0.85% |
| 2025-11-18 | 9.31 | 9.34 | 9.11 | 9.14 | -1.83% | 1.85 | 0.89% |
| 2025-11-17 | 9.45 | 9.46 | 9.28 | 9.31 | -1.59% | 1.81 | 0.86% |
| 2025-11-14 | 9.51 | 9.57 | 9.46 | 9.46 | -0.73% | 1.19 | 0.55% |
| 2025-11-13 | 9.59 | 9.61 | 9.51 | 9.53 | -0.31% | 1.55 | 0.72% |
| 2025-11-12 | 9.64 | 9.70 | 9.54 | 9.56 | -0.52% | 1.47 | 0.68% |
| 2025-11-11 | 9.68 | 9.69 | 9.59 | 9.61 | -0.72% | 1.58 | 0.73% |
| 2025-11-10 | 9.66 | 9.72 | 9.58 | 9.68 | +0.83% | 2.02 | 0.93% |
| 2025-11-07 | 9.46 | 9.72 | 9.45 | 9.60 | +1.05% | 3.15 | 1.46% |
| 2025-11-06 | 9.33 | 9.55 | 9.32 | 9.50 | +1.93% | 2.08 | 0.97% |
| 2025-11-05 | 9.30 | 9.39 | 9.28 | 9.32 | -0.43% | 2.02 | 0.96% |
| 2025-11-04 | 9.47 | 9.56 | 9.30 | 9.36 | -1.27% | 3.04 | 1.43% |
| 2025-11-03 | 9.45 | 9.56 | 9.38 | 9.48 | -0.42% | 2.59 | 1.21% |
| 2025-10-31 | 9.63 | 9.68 | 9.49 | 9.52 | -0.83% | 2.09 | 0.97% |
| 2025-10-30 | 9.58 | 9.70 | 9.53 | 9.60 | -0.52% | 2.19 | 1.01% |
| 2025-10-29 | 9.63 | 9.66 | 9.49 | 9.65 | +0.21% | 2.21 | 1.02% |
| 2025-10-28 | 9.82 | 9.87 | 9.60 | 9.63 | -1.63% | 2.10 | 0.96% |
| 2025-10-27 | 9.60 | 9.95 | 9.50 | 9.79 | +2.73% | 4.40 | 2.00% |
| 2025-10-24 | 9.46 | 9.65 | 9.45 | 9.53 | -0.42% | 2.47 | 1.15% |
| 2025-10-23 | 9.40 | 9.60 | 9.35 | 9.57 | +0.42% | 2.58 | 1.21% |