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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.15 | 36.20 | 34.98 | 36.07 | +1.18% | 18.39 | 5.11% |
| 2026-04-20 | 36.51 | 36.65 | 35.42 | 35.65 | -2.94% | 23.39 | 6.46% |
| 2026-04-17 | 34.18 | 37.41 | 34.00 | 36.73 | +8.00% | 34.73 | 9.48% |
| 2026-04-16 | 33.08 | 34.69 | 32.59 | 34.01 | +2.81% | 15.21 | 4.47% |
| 2026-04-15 | 34.18 | 34.20 | 32.64 | 33.08 | -2.76% | 16.88 | 5.00% |
| 2026-04-14 | 35.42 | 35.53 | 33.66 | 34.02 | -2.21% | 22.91 | 6.58% |
| 2026-04-13 | 33.23 | 35.22 | 33.23 | 34.79 | +3.70% | 20.85 | 5.95% |
| 2026-04-10 | 33.70 | 34.58 | 33.55 | 33.55 | +0.03% | 15.48 | 4.51% |
| 2026-04-09 | 32.67 | 33.95 | 32.66 | 33.54 | +0.60% | 15.63 | 4.61% |
| 2026-04-08 | 33.55 | 33.63 | 32.61 | 33.34 | +3.22% | 21.27 | 6.36% |
| 2026-04-07 | 31.77 | 33.60 | 31.77 | 32.30 | +5.56% | 24.45 | 7.42% |
| 2026-04-03 | 29.70 | 31.31 | 29.12 | 30.60 | +4.08% | 16.47 | 5.33% |
| 2026-04-02 | 30.25 | 30.50 | 29.17 | 29.40 | -3.70% | 8.53 | 2.83% |
| 2026-04-01 | 30.50 | 31.14 | 30.15 | 30.53 | +4.02% | 12.17 | 3.93% |
| 2026-03-31 | 30.38 | 30.67 | 29.08 | 29.35 | -3.36% | 9.55 | 3.18% |
| 2026-03-30 | 29.74 | 31.05 | 29.28 | 30.37 | +1.06% | 8.75 | 2.87% |
| 2026-03-27 | 28.60 | 30.88 | 28.60 | 30.05 | +1.52% | 10.34 | 3.41% |
| 2026-03-26 | 30.20 | 30.44 | 29.46 | 29.60 | -2.86% | 8.53 | 2.83% |
| 2026-03-25 | 29.71 | 31.14 | 29.52 | 30.47 | +4.96% | 15.18 | 4.93% |
| 2026-03-24 | 29.51 | 29.52 | 27.40 | 29.03 | +0.62% | 11.66 | 4.07% |