中材节能 sh.603126
8.19
+2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.01 | 8.29 | 7.98 | 8.19 | +2.25% | 1.38 | 2.78% |
| 2026-05-21 | 8.43 | 8.52 | 8.00 | 8.01 | -4.53% | 1.66 | 3.28% |
| 2026-05-20 | 8.28 | 8.63 | 8.14 | 8.39 | -0.59% | 2.20 | 4.32% |
| 2026-05-19 | 8.38 | 8.48 | 8.25 | 8.44 | +0.48% | 1.93 | 3.79% |
| 2026-05-18 | 8.28 | 8.48 | 8.28 | 8.40 | -1.18% | 2.27 | 4.45% |
| 2026-05-15 | 8.94 | 9.03 | 8.35 | 8.50 | -4.71% | 4.09 | 7.78% |
| 2026-05-14 | 9.89 | 9.89 | 8.92 | 8.92 | -9.99% | 6.78 | 12.01% |
| 2026-05-13 | 9.91 | 9.91 | 9.81 | 9.91 | +9.99% | 1.87 | 3.10% |
| 2026-05-12 | 8.45 | 9.23 | 8.37 | 9.01 | +6.75% | 3.87 | 7.13% |
| 2026-05-11 | 8.48 | 8.57 | 8.36 | 8.44 | -0.47% | 0.98 | 1.90% |
| 2026-05-08 | 8.50 | 8.53 | 8.39 | 8.48 | -1.40% | 1.09 | 2.11% |
| 2026-05-07 | 8.54 | 8.65 | 8.43 | 8.60 | +0.82% | 1.57 | 3.01% |
| 2026-05-06 | 8.22 | 8.75 | 8.22 | 8.53 | +4.28% | 1.91 | 3.70% |
| 2026-04-30 | 8.16 | 8.26 | 8.01 | 8.18 | -0.49% | 0.75 | 1.50% |
| 2026-04-29 | 8.15 | 8.46 | 8.08 | 8.22 | +2.24% | 1.19 | 2.35% |
| 2026-04-28 | 8.03 | 8.09 | 7.96 | 8.04 | -0.37% | 0.54 | 1.11% |
| 2026-04-27 | 8.00 | 8.15 | 7.93 | 8.07 | +0.37% | 0.60 | 1.23% |
| 2026-04-24 | 7.94 | 8.09 | 7.93 | 8.04 | -1.35% | 0.88 | 1.80% |
| 2026-04-23 | 8.33 | 8.33 | 8.04 | 8.15 | -0.61% | 1.11 | 2.23% |
| 2026-04-22 | 8.18 | 8.35 | 8.05 | 8.20 | -0.12% | 1.14 | 2.28% |