中材节能 sh.603126
8.23
+0.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.20 | 7.04 | 7.16 | -0.83% | 1.39 | 3.18% |
| 2025-08-19 | 7.19 | 7.28 | 7.10 | 7.22 | +0.28% | 1.91 | 4.36% |
| 2025-08-18 | 7.32 | 7.35 | 7.16 | 7.20 | -1.10% | 2.61 | 5.92% |
| 2025-08-15 | 7.43 | 7.43 | 7.15 | 7.28 | -2.15% | 3.64 | 8.22% |
| 2025-08-14 | 7.20 | 7.88 | 7.08 | 7.44 | +3.91% | 6.42 | 13.94% |
| 2025-08-13 | 7.26 | 7.29 | 7.11 | 7.16 | -1.24% | 2.21 | 5.06% |
| 2025-08-12 | 7.32 | 7.47 | 7.09 | 7.25 | -1.23% | 4.80 | 10.86% |
| 2025-08-11 | 6.67 | 7.34 | 6.64 | 7.34 | +10.04% | 3.29 | 7.50% |
| 2025-08-08 | 6.59 | 6.67 | 6.56 | 6.67 | +1.06% | 0.45 | 1.11% |
| 2025-08-07 | 6.65 | 6.67 | 6.59 | 6.60 | -0.75% | 0.44 | 1.10% |
| 2025-08-06 | 6.66 | 6.67 | 6.61 | 6.65 | -0.30% | 0.44 | 1.10% |
| 2025-08-05 | 6.61 | 6.73 | 6.61 | 6.67 | +1.06% | 0.56 | 1.38% |
| 2025-08-04 | 6.62 | 6.65 | 6.52 | 6.60 | -0.30% | 0.40 | 0.99% |
| 2025-08-01 | 6.61 | 6.65 | 6.56 | 6.62 | +0.30% | 0.45 | 1.12% |
| 2025-07-31 | 6.67 | 6.76 | 6.55 | 6.60 | -1.20% | 0.72 | 1.77% |
| 2025-07-30 | 6.75 | 6.76 | 6.65 | 6.68 | -1.04% | 0.77 | 1.90% |
| 2025-07-29 | 6.75 | 6.81 | 6.67 | 6.75 | -0.74% | 0.67 | 1.64% |
| 2025-07-28 | 6.73 | 6.84 | 6.67 | 6.80 | +0.59% | 0.92 | 2.23% |
| 2025-07-25 | 6.90 | 6.96 | 6.72 | 6.76 | -2.03% | 1.12 | 2.70% |
| 2025-07-24 | 6.72 | 6.93 | 6.63 | 6.90 | 0.00% | 1.93 | 4.67% |