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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.40 | 21.65 | 20.32 | 20.82 | -2.70% | 16.06 | 7.52% |
| 2025-09-15 | 20.92 | 21.88 | 20.53 | 21.40 | +4.68% | 20.49 | 9.42% |
| 2025-09-12 | 20.11 | 20.90 | 20.00 | 20.45 | +3.43% | 21.47 | 10.28% |
| 2025-09-11 | 19.03 | 19.77 | 19.03 | 19.77 | +9.98% | 12.77 | 6.36% |
| 2025-09-10 | 16.65 | 18.22 | 16.65 | 17.97 | +7.89% | 12.91 | 7.16% |
| 2025-09-09 | 17.46 | 17.50 | 16.51 | 16.66 | -4.51% | 7.30 | 4.23% |
| 2025-09-08 | 17.74 | 18.26 | 17.43 | 17.45 | -1.46% | 8.02 | 4.43% |
| 2025-09-05 | 16.57 | 17.99 | 16.48 | 17.71 | +6.47% | 13.02 | 7.51% |
| 2025-09-04 | 17.19 | 18.13 | 16.09 | 16.63 | -0.36% | 15.13 | 8.84% |
| 2025-09-03 | 16.74 | 16.94 | 16.32 | 16.69 | +0.54% | 9.43 | 5.67% |
| 2025-09-02 | 18.43 | 18.65 | 16.56 | 16.60 | -9.80% | 17.77 | 10.30% |
| 2025-09-01 | 19.91 | 20.11 | 17.85 | 18.40 | -7.09% | 19.32 | 10.41% |
| 2025-08-29 | 19.23 | 20.23 | 18.83 | 19.81 | +2.47% | 21.59 | 11.13% |
| 2025-08-28 | 17.57 | 19.33 | 17.57 | 19.33 | +9.98% | 23.74 | 12.68% |
| 2025-08-27 | 17.93 | 18.63 | 17.54 | 17.58 | -2.11% | 11.10 | 6.13% |
| 2025-08-26 | 18.76 | 19.02 | 17.94 | 17.95 | -4.66% | 12.69 | 7.64% |
| 2025-08-25 | 19.46 | 19.68 | 18.45 | 18.83 | -1.31% | 14.83 | 8.63% |
| 2025-08-22 | 17.33 | 19.08 | 17.26 | 19.08 | +9.99% | 15.90 | 9.42% |
| 2025-08-21 | 17.64 | 18.17 | 17.12 | 17.35 | -2.57% | 11.06 | 6.96% |
| 2025-08-20 | 18.08 | 18.15 | 17.27 | 17.81 | -2.72% | 10.56 | 6.58% |