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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.70 | 30.04 | 28.20 | 28.85 | -6.21% | 14.05 | 4.77% |
| 2026-03-20 | 31.06 | 31.57 | 30.55 | 30.76 | -0.13% | 10.77 | 3.43% |
| 2026-03-19 | 31.00 | 31.88 | 30.50 | 30.80 | -3.08% | 13.26 | 4.24% |
| 2026-03-18 | 31.08 | 32.22 | 30.60 | 31.78 | +2.25% | 13.23 | 4.16% |
| 2026-03-17 | 33.03 | 33.57 | 31.05 | 31.08 | -5.13% | 15.27 | 4.75% |
| 2026-03-16 | 33.19 | 33.19 | 30.79 | 32.76 | -1.30% | 20.32 | 6.33% |
| 2026-03-13 | 31.65 | 33.50 | 31.20 | 33.19 | +3.85% | 24.04 | 7.33% |
| 2026-03-12 | 32.04 | 33.06 | 31.52 | 31.96 | -0.22% | 18.51 | 5.68% |
| 2026-03-11 | 31.60 | 32.91 | 31.60 | 32.03 | +2.04% | 20.90 | 6.41% |
| 2026-03-10 | 30.50 | 31.85 | 30.35 | 31.39 | +5.51% | 19.10 | 6.03% |
| 2026-03-09 | 29.77 | 30.00 | 28.11 | 29.75 | -3.00% | 16.71 | 5.70% |
| 2026-03-06 | 30.68 | 31.55 | 30.28 | 30.67 | -1.64% | 12.31 | 3.95% |
| 2026-03-05 | 32.46 | 32.46 | 30.60 | 31.18 | -0.86% | 21.11 | 6.63% |
| 2026-03-04 | 30.98 | 32.80 | 30.98 | 31.45 | -0.73% | 19.48 | 6.04% |
| 2026-03-03 | 35.00 | 35.72 | 31.48 | 31.68 | -9.28% | 32.58 | 9.85% |
| 2026-03-02 | 33.66 | 36.49 | 33.66 | 34.92 | -0.09% | 35.49 | 9.96% |
| 2026-02-27 | 32.64 | 35.00 | 31.43 | 34.95 | +3.01% | 41.20 | 12.33% |
| 2026-02-26 | 33.00 | 34.66 | 31.35 | 33.93 | +6.90% | 45.20 | 13.61% |
| 2026-02-25 | 28.85 | 31.74 | 28.85 | 31.74 | +10.02% | 33.87 | 10.98% |
| 2026-02-24 | 28.30 | 30.51 | 28.21 | 28.85 | +4.00% | 24.14 | 8.14% |