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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.83 | 8.87 | 8.77 | 8.83 | +0.34% | 1.73 | 0.87% |
| 2025-09-15 | 8.98 | 8.99 | 8.80 | 8.80 | -2.00% | 2.38 | 1.19% |
| 2025-09-12 | 9.05 | 9.08 | 8.98 | 8.98 | -0.77% | 1.55 | 0.76% |
| 2025-09-11 | 8.99 | 9.05 | 8.96 | 9.05 | +0.56% | 1.32 | 0.65% |
| 2025-09-10 | 9.03 | 9.05 | 8.96 | 9.00 | -0.55% | 0.93 | 0.46% |
| 2025-09-09 | 9.03 | 9.07 | 9.00 | 9.05 | +0.22% | 1.27 | 0.62% |
| 2025-09-08 | 8.91 | 9.04 | 8.90 | 9.03 | +1.35% | 1.26 | 0.62% |
| 2025-09-05 | 8.85 | 8.92 | 8.82 | 8.91 | +0.91% | 1.11 | 0.56% |
| 2025-09-04 | 8.93 | 8.95 | 8.74 | 8.83 | -0.90% | 2.03 | 1.02% |
| 2025-09-03 | 9.07 | 9.09 | 8.88 | 8.91 | -1.55% | 1.69 | 0.84% |
| 2025-09-02 | 9.15 | 9.16 | 8.98 | 9.05 | -0.98% | 2.14 | 1.05% |
| 2025-09-01 | 9.22 | 9.23 | 9.10 | 9.14 | -0.87% | 1.84 | 0.89% |
| 2025-08-29 | 9.24 | 9.30 | 9.18 | 9.22 | +0.22% | 2.17 | 1.04% |
| 2025-08-28 | 9.14 | 9.22 | 9.05 | 9.20 | +0.77% | 2.13 | 1.03% |
| 2025-08-27 | 9.34 | 9.38 | 9.12 | 9.13 | -2.25% | 3.12 | 1.50% |
| 2025-08-26 | 9.28 | 9.41 | 9.23 | 9.34 | +0.76% | 3.03 | 1.44% |
| 2025-08-25 | 9.22 | 9.33 | 9.19 | 9.27 | +0.76% | 2.94 | 1.41% |
| 2025-08-22 | 9.16 | 9.20 | 9.12 | 9.20 | +0.66% | 1.77 | 0.86% |
| 2025-08-21 | 9.15 | 9.22 | 9.12 | 9.14 | 0.00% | 2.46 | 1.19% |
| 2025-08-20 | 9.10 | 9.15 | 9.04 | 9.14 | +0.44% | 1.74 | 0.85% |