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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.14 | 19.78 | 19.00 | 19.52 | +1.50% | 8.00 | 4.02% |
| 2025-10-21 | 18.22 | 19.43 | 18.22 | 19.23 | +5.70% | 9.25 | 4.79% |
| 2025-10-20 | 17.84 | 18.51 | 17.74 | 18.19 | +4.16% | 6.24 | 3.36% |
| 2025-10-17 | 18.35 | 18.48 | 17.42 | 17.47 | -4.78% | 5.22 | 2.87% |
| 2025-10-16 | 18.63 | 18.80 | 18.21 | 18.34 | -2.59% | 5.63 | 2.98% |
| 2025-10-15 | 17.79 | 18.86 | 17.66 | 18.83 | +6.06% | 8.59 | 4.56% |
| 2025-10-14 | 18.92 | 19.34 | 17.58 | 17.76 | -6.16% | 10.12 | 5.40% |
| 2025-10-13 | 17.88 | 19.13 | 17.88 | 18.92 | -2.72% | 7.55 | 3.94% |
| 2025-10-10 | 20.31 | 20.31 | 19.21 | 19.45 | -3.60% | 7.16 | 3.58% |
| 2025-10-09 | 20.18 | 20.85 | 20.15 | 20.18 | +0.05% | 7.43 | 3.56% |
| 2025-09-30 | 20.43 | 21.00 | 20.08 | 20.17 | -0.44% | 7.13 | 3.43% |
| 2025-09-29 | 20.23 | 20.74 | 20.03 | 20.26 | +0.05% | 8.17 | 3.94% |
| 2025-09-26 | 21.12 | 21.26 | 20.15 | 20.25 | -4.78% | 10.73 | 5.10% |
| 2025-09-25 | 21.59 | 22.05 | 20.93 | 21.26 | -0.51% | 9.12 | 4.17% |
| 2025-09-24 | 21.82 | 22.10 | 21.13 | 21.37 | -2.05% | 11.40 | 5.17% |
| 2025-09-23 | 23.41 | 24.44 | 21.17 | 21.82 | -3.86% | 19.50 | 8.50% |
| 2025-09-22 | 20.98 | 23.12 | 20.23 | 22.70 | +8.01% | 18.41 | 8.20% |
| 2025-09-19 | 20.72 | 21.47 | 20.22 | 21.01 | +3.48% | 14.19 | 6.67% |
| 2025-09-18 | 20.76 | 21.52 | 20.04 | 20.31 | -4.09% | 13.80 | 6.53% |
| 2025-09-17 | 20.63 | 21.85 | 20.63 | 21.17 | +1.67% | 14.82 | 6.82% |