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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.12 | 19.33 | 18.05 | 18.30 | -6.99% | 14.38 | 8.51% |
| 2025-08-18 | 20.40 | 20.40 | 18.24 | 19.68 | +2.76% | 20.43 | 11.71% |
| 2025-08-15 | 17.28 | 19.15 | 17.24 | 19.15 | +10.02% | 12.56 | 7.46% |
| 2025-08-14 | 18.29 | 18.33 | 17.36 | 17.41 | -2.40% | 18.02 | 11.11% |
| 2025-08-13 | 16.21 | 17.84 | 16.21 | 17.84 | +10.02% | 17.87 | 11.27% |
| 2025-08-12 | 16.51 | 16.71 | 15.87 | 16.21 | -1.51% | 8.07 | 5.50% |
| 2025-08-11 | 16.04 | 16.74 | 15.96 | 16.46 | +1.79% | 8.94 | 5.99% |
| 2025-08-08 | 15.79 | 16.74 | 15.77 | 16.17 | +0.56% | 9.56 | 6.46% |
| 2025-08-07 | 15.94 | 16.18 | 15.53 | 16.08 | -0.62% | 9.01 | 6.33% |
| 2025-08-06 | 16.33 | 16.69 | 15.98 | 16.18 | -1.10% | 8.32 | 5.68% |
| 2025-08-05 | 16.34 | 16.60 | 16.09 | 16.36 | -0.12% | 7.10 | 4.83% |
| 2025-08-04 | 16.10 | 16.87 | 15.84 | 16.38 | -1.32% | 11.53 | 7.81% |
| 2025-08-01 | 17.13 | 17.46 | 16.39 | 16.60 | -4.96% | 14.01 | 9.26% |
| 2025-07-31 | 17.91 | 18.97 | 17.19 | 17.47 | -3.79% | 16.68 | 10.29% |
| 2025-07-30 | 17.32 | 18.48 | 16.94 | 18.15 | +4.05% | 12.01 | 7.59% |
| 2025-07-29 | 16.94 | 17.74 | 16.85 | 17.45 | +0.06% | 13.27 | 8.53% |
| 2025-07-28 | 16.07 | 17.54 | 15.69 | 17.44 | +8.09% | 17.19 | 11.41% |
| 2025-07-25 | 14.99 | 16.52 | 14.83 | 16.13 | +7.22% | 18.58 | 13.17% |
| 2025-07-24 | 14.97 | 15.91 | 14.86 | 15.05 | 0.00% | 12.97 | 9.41% |
| 2025-07-23 | 14.55 | 15.69 | 14.45 | 15.05 | 0.00% | 14.34 | 10.48% |