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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.15 | 9.20 | 9.06 | 9.14 | +0.54% | 0.59 | 0.70% |
| 2025-05-23 | 9.17 | 9.28 | 9.09 | 9.09 | -0.75% | 0.65 | 0.78% |
| 2025-05-22 | 9.44 | 9.46 | 9.13 | 9.16 | -3.63% | 1.07 | 1.27% |
| 2025-05-21 | 9.51 | 9.55 | 9.36 | 9.50 | -0.21% | 0.68 | 0.79% |
| 2025-05-20 | 9.61 | 9.61 | 9.44 | 9.52 | -0.92% | 0.82 | 0.95% |
| 2025-05-19 | 9.63 | 9.69 | 9.51 | 9.61 | +0.93% | 0.81 | 0.93% |
| 2025-05-16 | 9.41 | 9.58 | 9.39 | 9.52 | +0.62% | 0.56 | 0.64% |
| 2025-05-15 | 9.62 | 9.64 | 9.43 | 9.46 | -1.94% | 0.81 | 0.93% |
| 2025-05-14 | 9.66 | 9.75 | 9.58 | 9.65 | -0.10% | 0.91 | 1.03% |
| 2025-05-13 | 9.63 | 9.89 | 9.57 | 9.66 | +1.14% | 2.49 | 2.80% |
| 2025-05-12 | 9.56 | 9.62 | 9.45 | 9.55 | +0.21% | 1.09 | 1.25% |
| 2025-05-09 | 9.40 | 9.59 | 9.19 | 9.53 | +1.15% | 1.76 | 2.05% |
| 2025-05-08 | 9.19 | 9.51 | 9.19 | 9.42 | +2.80% | 2.03 | 2.39% |
| 2025-05-07 | 9.23 | 9.27 | 9.00 | 9.17 | +0.32% | 1.07 | 1.29% |
| 2025-05-06 | 8.87 | 9.20 | 8.85 | 9.14 | +3.11% | 1.45 | 1.75% |