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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.69 | 17.07 | 16.52 | 16.72 | -0.06% | 5.24 | 3.05% |
| 2025-11-18 | 17.34 | 17.44 | 16.64 | 16.73 | -2.27% | 6.87 | 3.99% |
| 2025-11-17 | 17.25 | 17.42 | 17.02 | 17.12 | -0.87% | 5.91 | 3.37% |
| 2025-11-14 | 17.67 | 17.74 | 17.19 | 17.27 | -3.83% | 7.39 | 4.15% |
| 2025-11-13 | 17.91 | 18.36 | 17.67 | 17.95 | +0.45% | 7.27 | 3.94% |
| 2025-11-12 | 18.52 | 18.53 | 17.34 | 17.87 | -4.57% | 10.21 | 5.62% |
| 2025-11-11 | 19.34 | 19.34 | 18.43 | 18.73 | -2.24% | 7.35 | 3.82% |
| 2025-11-10 | 20.08 | 20.21 | 18.93 | 19.16 | -4.04% | 10.36 | 5.27% |
| 2025-11-07 | 19.43 | 20.61 | 18.84 | 19.97 | +1.26% | 12.55 | 6.23% |
| 2025-11-06 | 18.70 | 19.93 | 18.69 | 19.72 | +4.60% | 11.53 | 5.84% |
| 2025-11-05 | 18.72 | 18.92 | 18.16 | 18.85 | -2.92% | 12.17 | 6.43% |
| 2025-11-04 | 19.21 | 19.95 | 18.95 | 19.42 | +0.78% | 13.41 | 6.72% |
| 2025-11-03 | 19.73 | 19.76 | 18.76 | 19.27 | -2.96% | 10.74 | 5.48% |
| 2025-10-31 | 20.57 | 20.91 | 19.69 | 19.86 | -3.30% | 14.15 | 6.85% |
| 2025-10-30 | 21.52 | 21.72 | 20.39 | 20.54 | -4.05% | 16.04 | 7.50% |
| 2025-10-29 | 20.96 | 21.87 | 20.96 | 21.40 | +5.92% | 25.37 | 11.60% |
| 2025-10-28 | 18.28 | 20.21 | 18.14 | 20.21 | +9.98% | 21.21 | 10.60% |
| 2025-10-27 | 18.93 | 19.26 | 18.13 | 18.37 | -1.44% | 13.26 | 6.94% |
| 2025-10-24 | 19.15 | 19.18 | 17.71 | 18.64 | -2.60% | 14.90 | 7.92% |
| 2025-10-23 | 19.33 | 19.34 | 18.74 | 19.14 | -1.94% | 5.07 | 2.60% |