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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.15 | 9.47 | 9.13 | 9.42 | +2.49% | 1.93 | 2.29% |
| 2025-06-23 | 8.93 | 9.21 | 8.89 | 9.19 | +2.10% | 1.20 | 1.47% |
| 2025-06-20 | 9.09 | 9.23 | 8.97 | 9.00 | -1.31% | 1.09 | 1.34% |
| 2025-06-19 | 9.25 | 9.40 | 9.09 | 9.12 | -0.97% | 1.20 | 1.45% |
| 2025-06-18 | 9.03 | 9.32 | 8.99 | 9.21 | +2.21% | 1.30 | 1.58% |
| 2025-06-17 | 9.11 | 9.11 | 8.98 | 9.01 | -0.66% | 0.67 | 0.82% |
| 2025-06-16 | 8.94 | 9.14 | 8.89 | 9.07 | +1.43% | 0.97 | 1.18% |
| 2025-06-13 | 9.17 | 9.22 | 8.93 | 8.94 | -2.68% | 1.03 | 1.25% |
| 2025-06-12 | 9.17 | 9.34 | 9.07 | 9.19 | 0.00% | 1.34 | 1.60% |
| 2025-06-11 | 9.18 | 9.42 | 9.15 | 9.19 | +0.32% | 1.41 | 1.66% |
| 2025-06-10 | 9.58 | 9.58 | 9.06 | 9.16 | -4.23% | 1.68 | 2.00% |
| 2025-06-09 | 9.60 | 9.66 | 9.48 | 9.56 | -0.21% | 1.32 | 1.52% |
| 2025-06-06 | 9.53 | 9.65 | 9.36 | 9.58 | +0.41% | 1.46 | 1.68% |
| 2025-06-05 | 9.10 | 9.61 | 9.04 | 9.54 | +4.99% | 1.91 | 2.25% |
| 2025-06-04 | 9.02 | 9.28 | 8.97 | 9.09 | +0.99% | 1.20 | 1.44% |
| 2025-06-03 | 8.85 | 9.03 | 8.78 | 9.00 | +1.56% | 0.80 | 0.98% |
| 2025-05-30 | 9.06 | 9.06 | 8.79 | 8.86 | -1.75% | 0.78 | 0.97% |
| 2025-05-29 | 8.91 | 9.08 | 8.90 | 9.02 | +1.67% | 0.70 | 0.85% |
| 2025-05-28 | 8.99 | 9.07 | 8.83 | 8.87 | -1.10% | 0.71 | 0.88% |
| 2025-05-27 | 9.16 | 9.17 | 8.91 | 8.97 | -1.83% | 0.85 | 1.04% |