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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.99 | 23.02 | 20.72 | 22.87 | +8.92% | 26.48 | 11.77% |
| 2025-12-16 | 21.35 | 21.80 | 20.63 | 20.99 | -3.53% | 18.97 | 8.85% |
| 2025-12-15 | 19.48 | 21.76 | 19.09 | 21.76 | +10.03% | 19.31 | 9.16% |
| 2025-12-12 | 19.83 | 20.20 | 19.13 | 19.78 | -0.70% | 10.28 | 5.12% |
| 2025-12-11 | 20.20 | 20.86 | 19.90 | 19.92 | -1.09% | 11.36 | 5.45% |
| 2025-12-10 | 20.44 | 20.79 | 19.83 | 20.14 | -3.02% | 11.18 | 5.44% |
| 2025-12-09 | 20.67 | 21.12 | 20.44 | 20.76 | +0.39% | 12.62 | 5.94% |
| 2025-12-08 | 19.63 | 21.02 | 19.47 | 20.68 | +5.22% | 15.57 | 7.42% |
| 2025-12-05 | 19.81 | 20.35 | 19.54 | 19.66 | -1.05% | 10.57 | 5.21% |
| 2025-12-04 | 20.23 | 20.51 | 19.73 | 19.87 | -1.97% | 8.45 | 4.14% |
| 2025-12-03 | 19.82 | 21.00 | 19.67 | 20.27 | +2.83% | 14.87 | 7.17% |
| 2025-12-02 | 19.84 | 20.17 | 19.59 | 19.71 | -1.79% | 9.78 | 4.83% |
| 2025-12-01 | 20.27 | 20.52 | 19.80 | 20.07 | -0.98% | 13.86 | 6.76% |
| 2025-11-28 | 20.11 | 20.51 | 19.73 | 20.27 | +1.70% | 15.48 | 7.52% |
| 2025-11-27 | 19.48 | 20.72 | 19.35 | 19.93 | +2.35% | 18.80 | 9.09% |
| 2025-11-26 | 18.83 | 20.35 | 18.57 | 19.47 | +1.24% | 21.64 | 10.90% |
| 2025-11-25 | 18.63 | 19.62 | 18.37 | 19.23 | +6.93% | 23.41 | 11.98% |
| 2025-11-24 | 17.64 | 18.58 | 17.06 | 17.98 | +4.34% | 14.94 | 8.21% |
| 2025-11-21 | 17.74 | 18.40 | 17.24 | 17.24 | -6.28% | 17.91 | 9.86% |
| 2025-11-20 | 17.54 | 18.39 | 17.54 | 18.39 | +10.01% | 19.26 | 10.34% |