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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.70 | 28.55 | 27.61 | 27.74 | -1.35% | 10.39 | 3.67% |
| 2026-02-12 | 27.99 | 28.54 | 27.40 | 28.12 | +1.11% | 15.80 | 5.57% |
| 2026-02-11 | 27.45 | 29.33 | 27.30 | 27.81 | +2.09% | 19.61 | 6.79% |
| 2026-02-10 | 26.38 | 28.14 | 26.37 | 27.24 | +3.73% | 13.09 | 4.74% |
| 2026-02-09 | 26.20 | 26.45 | 25.65 | 26.26 | +3.06% | 8.09 | 3.06% |
| 2026-02-06 | 25.50 | 26.10 | 24.88 | 25.48 | -0.86% | 9.62 | 3.74% |
| 2026-02-05 | 26.70 | 27.02 | 25.42 | 25.70 | -4.92% | 10.11 | 3.86% |
| 2026-02-04 | 27.60 | 27.90 | 26.01 | 27.03 | -3.12% | 14.16 | 5.24% |
| 2026-02-03 | 26.93 | 28.19 | 26.18 | 27.90 | +5.28% | 16.60 | 6.04% |
| 2026-02-02 | 29.00 | 29.20 | 26.50 | 26.50 | -6.76% | 19.95 | 7.16% |
| 2026-01-30 | 25.85 | 28.42 | 25.80 | 28.42 | +9.98% | 24.08 | 8.71% |
| 2026-01-29 | 25.19 | 26.63 | 25.00 | 25.84 | -0.23% | 14.91 | 5.72% |
| 2026-01-28 | 25.30 | 26.78 | 24.79 | 25.90 | -3.65% | 29.11 | 11.18% |
| 2026-01-27 | 26.46 | 27.10 | 25.36 | 26.88 | +0.60% | 13.46 | 5.06% |
| 2026-01-26 | 26.53 | 27.12 | 26.12 | 26.72 | -0.34% | 13.23 | 4.91% |
| 2026-01-23 | 27.55 | 27.70 | 26.72 | 26.81 | -2.69% | 12.93 | 4.75% |
| 2026-01-22 | 27.65 | 28.15 | 26.98 | 27.55 | +0.55% | 12.43 | 4.48% |
| 2026-01-21 | 26.38 | 27.45 | 26.37 | 27.40 | +2.66% | 15.21 | 5.53% |
| 2026-01-20 | 28.89 | 29.12 | 25.74 | 26.69 | -6.68% | 27.43 | 10.05% |
| 2026-01-19 | 28.00 | 29.55 | 28.00 | 28.60 | +1.96% | 20.14 | 6.87% |