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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.44 | 16.25 | 14.82 | 15.05 | -2.89% | 20.06 | 14.44% |
| 2025-07-21 | 15.13 | 15.83 | 14.80 | 15.49 | +1.90% | 18.93 | 13.73% |
| 2025-07-18 | 14.98 | 15.57 | 14.61 | 15.20 | +7.39% | 21.69 | 16.07% |
| 2025-07-17 | 13.10 | 14.16 | 13.09 | 14.16 | +9.98% | 8.41 | 6.67% |
| 2025-07-16 | 12.75 | 13.08 | 12.56 | 12.87 | +0.39% | 8.53 | 7.41% |
| 2025-07-15 | 12.60 | 13.07 | 12.46 | 12.82 | +2.06% | 14.16 | 12.28% |
| 2025-07-14 | 11.63 | 12.56 | 11.63 | 12.56 | +10.03% | 13.94 | 12.46% |
| 2025-07-11 | 11.56 | 11.68 | 11.31 | 11.42 | -1.04% | 7.49 | 7.28% |
| 2025-07-10 | 11.71 | 12.06 | 11.42 | 11.54 | -1.45% | 9.65 | 9.21% |
| 2025-07-09 | 11.91 | 11.95 | 11.46 | 11.71 | -1.84% | 12.92 | 12.31% |
| 2025-07-08 | 10.84 | 11.93 | 10.65 | 11.93 | +10.02% | 17.01 | 16.26% |
| 2025-07-07 | 11.04 | 11.41 | 10.76 | 10.84 | +2.06% | 14.95 | 15.07% |
| 2025-07-04 | 9.68 | 10.62 | 9.66 | 10.62 | +10.01% | 10.44 | 11.12% |
| 2025-07-03 | 9.60 | 9.66 | 9.50 | 9.65 | +0.31% | 1.93 | 2.23% |
| 2025-07-02 | 9.69 | 9.89 | 9.54 | 9.62 | -0.72% | 3.24 | 3.71% |
| 2025-07-01 | 9.43 | 9.73 | 9.38 | 9.69 | +2.64% | 2.97 | 3.44% |
| 2025-06-30 | 9.38 | 9.52 | 9.33 | 9.45 | +1.39% | 1.95 | 2.30% |
| 2025-06-27 | 9.35 | 9.46 | 9.30 | 9.32 | -0.11% | 1.50 | 1.78% |
| 2025-06-26 | 9.40 | 9.55 | 9.28 | 9.33 | -1.06% | 1.57 | 1.85% |
| 2025-06-25 | 9.35 | 9.51 | 9.23 | 9.43 | +0.11% | 2.19 | 2.59% |