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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.98 | 6.09 | 5.95 | 6.09 | +2.18% | 0.30 | 0.82% |
| 2025-06-23 | 5.89 | 5.97 | 5.85 | 5.96 | +1.36% | 0.27 | 0.75% |
| 2025-06-20 | 5.94 | 5.98 | 5.88 | 5.88 | -1.18% | 0.20 | 0.54% |
| 2025-06-19 | 6.09 | 6.09 | 5.90 | 5.95 | -2.14% | 0.42 | 1.15% |
| 2025-06-18 | 6.12 | 6.14 | 6.06 | 6.08 | -0.98% | 0.28 | 0.75% |
| 2025-06-17 | 6.10 | 6.18 | 6.10 | 6.14 | 0.00% | 0.27 | 0.71% |
| 2025-06-16 | 6.07 | 6.19 | 6.07 | 6.14 | +0.66% | 0.27 | 0.71% |
| 2025-06-13 | 6.22 | 6.22 | 6.10 | 6.10 | -1.93% | 0.52 | 1.38% |
| 2025-06-12 | 6.27 | 6.27 | 6.19 | 6.22 | -0.96% | 0.36 | 0.94% |
| 2025-06-11 | 6.25 | 6.31 | 6.23 | 6.28 | +0.48% | 0.30 | 0.79% |
| 2025-06-10 | 6.30 | 6.33 | 6.16 | 6.25 | -0.79% | 0.47 | 1.22% |
| 2025-06-09 | 6.25 | 6.31 | 6.21 | 6.30 | +0.80% | 0.42 | 1.11% |
| 2025-06-06 | 6.21 | 6.36 | 6.17 | 6.25 | +0.81% | 0.54 | 1.41% |
| 2025-06-05 | 6.27 | 6.28 | 6.18 | 6.20 | -0.64% | 0.35 | 0.91% |
| 2025-06-04 | 6.17 | 6.25 | 6.13 | 6.24 | +1.30% | 0.35 | 0.93% |
| 2025-06-03 | 6.10 | 6.21 | 6.10 | 6.16 | -0.96% | 0.42 | 1.12% |
| 2025-05-30 | 6.45 | 6.48 | 6.19 | 6.22 | -1.11% | 0.67 | 1.74% |
| 2025-05-29 | 6.20 | 6.30 | 6.18 | 6.29 | +1.45% | 0.40 | 1.05% |
| 2025-05-28 | 6.27 | 6.33 | 6.18 | 6.20 | -0.48% | 0.37 | 0.98% |
| 2025-05-27 | 6.16 | 6.25 | 6.14 | 6.23 | +0.65% | 0.43 | 1.14% |