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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.70 | 29.83 | 27.34 | 28.05 | -2.30% | 27.44 | 9.53% |
| 2026-01-15 | 26.12 | 28.71 | 26.12 | 28.71 | +10.00% | 40.40 | 14.00% |
| 2026-01-14 | 26.00 | 26.80 | 25.80 | 26.10 | +0.31% | 14.44 | 5.41% |
| 2026-01-13 | 27.04 | 27.49 | 25.90 | 26.02 | -5.04% | 17.71 | 6.55% |
| 2026-01-12 | 27.10 | 27.73 | 26.60 | 27.40 | -0.54% | 20.22 | 7.29% |
| 2026-01-09 | 27.10 | 27.73 | 26.15 | 27.55 | +1.66% | 18.93 | 6.85% |
| 2026-01-08 | 27.63 | 28.25 | 26.94 | 27.10 | -1.31% | 18.12 | 6.50% |
| 2026-01-07 | 26.65 | 27.83 | 26.34 | 27.46 | +2.87% | 24.25 | 8.71% |
| 2026-01-06 | 27.50 | 27.77 | 26.29 | 26.69 | -2.86% | 24.86 | 9.07% |
| 2026-01-05 | 27.29 | 27.88 | 26.86 | 27.48 | +1.81% | 21.94 | 7.86% |
| 2025-12-31 | 27.17 | 28.03 | 26.91 | 26.99 | 0.00% | 22.35 | 7.98% |
| 2025-12-30 | 27.69 | 27.96 | 26.85 | 26.99 | -2.45% | 23.77 | 8.50% |
| 2025-12-29 | 28.10 | 28.25 | 27.11 | 27.67 | -1.73% | 23.45 | 8.28% |
| 2025-12-26 | 29.55 | 29.88 | 27.36 | 28.16 | -4.07% | 37.82 | 13.12% |
| 2025-12-25 | 28.89 | 29.61 | 28.34 | 29.35 | +1.48% | 37.55 | 12.67% |
| 2025-12-24 | 27.90 | 29.18 | 27.34 | 28.92 | +9.01% | 60.15 | 20.73% |
| 2025-12-23 | 24.80 | 26.53 | 24.73 | 26.53 | +10.00% | 18.26 | 6.87% |
| 2025-12-22 | 22.01 | 24.13 | 22.00 | 24.12 | +9.95% | 27.69 | 11.51% |
| 2025-12-19 | 22.80 | 22.92 | 21.83 | 21.94 | -2.09% | 16.59 | 7.28% |
| 2025-12-18 | 22.67 | 23.57 | 22.41 | 22.41 | -2.00% | 21.36 | 9.16% |