东材科技 sh.601208
52.45
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.58 | 52.45 | 48.45 | 52.45 | +10.00% | 42.79 | 8.34% |
| 2026-05-21 | 51.60 | 52.67 | 47.00 | 47.68 | -7.40% | 42.09 | 8.29% |
| 2026-05-20 | 47.60 | 51.74 | 47.25 | 51.49 | +7.67% | 45.04 | 8.94% |
| 2026-05-19 | 45.62 | 48.10 | 44.65 | 47.82 | +5.10% | 35.21 | 7.51% |
| 2026-05-18 | 45.40 | 46.40 | 44.80 | 45.50 | -0.18% | 23.91 | 5.19% |
| 2026-05-15 | 47.00 | 47.26 | 43.80 | 45.58 | -1.49% | 31.96 | 6.96% |
| 2026-05-14 | 49.11 | 49.11 | 46.00 | 46.27 | -6.71% | 42.85 | 9.01% |
| 2026-05-13 | 46.64 | 49.99 | 46.14 | 49.60 | +4.97% | 49.80 | 10.27% |
| 2026-05-12 | 46.50 | 47.80 | 44.29 | 47.25 | +3.17% | 44.96 | 9.70% |
| 2026-05-11 | 45.90 | 46.90 | 44.63 | 45.80 | -0.65% | 42.22 | 9.14% |
| 2026-05-08 | 46.25 | 47.73 | 45.01 | 46.10 | +2.08% | 54.21 | 11.55% |
| 2026-05-07 | 41.46 | 45.16 | 41.46 | 45.16 | +10.01% | 38.71 | 8.70% |
| 2026-05-06 | 40.00 | 41.97 | 39.15 | 41.05 | +4.88% | 35.91 | 8.64% |
| 2026-04-30 | 39.00 | 39.99 | 37.72 | 39.14 | +1.24% | 38.35 | 9.82% |
| 2026-04-29 | 35.59 | 39.15 | 35.59 | 38.66 | +8.63% | 51.33 | 13.29% |
| 2026-04-28 | 36.17 | 36.70 | 35.02 | 35.59 | -1.33% | 21.18 | 5.84% |
| 2026-04-27 | 34.90 | 36.50 | 34.85 | 36.07 | +5.47% | 21.87 | 6.06% |
| 2026-04-24 | 34.13 | 34.75 | 33.65 | 34.20 | +0.21% | 15.23 | 4.42% |
| 2026-04-23 | 36.65 | 36.78 | 34.00 | 34.13 | -6.85% | 31.93 | 9.03% |
| 2026-04-22 | 35.70 | 36.77 | 35.45 | 36.64 | +1.58% | 22.13 | 6.03% |