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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.15 | 6.20 | 6.08 | 6.19 | +2.15% | 0.33 | 0.88% |
| 2025-05-23 | 6.20 | 6.24 | 6.06 | 6.06 | -2.42% | 0.43 | 1.14% |
| 2025-05-22 | 6.25 | 6.36 | 6.20 | 6.21 | -1.74% | 0.47 | 1.24% |
| 2025-05-21 | 6.45 | 6.48 | 6.31 | 6.32 | +0.16% | 0.75 | 1.93% |
| 2025-05-20 | 6.35 | 6.42 | 6.25 | 6.31 | +0.48% | 0.59 | 1.53% |
| 2025-05-19 | 6.15 | 6.31 | 6.14 | 6.28 | +2.28% | 0.51 | 1.34% |
| 2025-05-16 | 6.09 | 6.17 | 6.07 | 6.14 | +0.99% | 0.42 | 1.13% |
| 2025-05-15 | 6.15 | 6.19 | 6.06 | 6.08 | -0.98% | 0.46 | 1.24% |
| 2025-05-14 | 6.18 | 6.19 | 6.10 | 6.14 | -0.16% | 0.36 | 0.97% |
| 2025-05-13 | 6.30 | 6.30 | 6.14 | 6.15 | -0.97% | 0.39 | 1.02% |
| 2025-05-12 | 6.23 | 6.25 | 6.16 | 6.21 | 0.00% | 0.42 | 1.10% |
| 2025-05-09 | 6.19 | 6.25 | 6.13 | 6.21 | +0.16% | 0.44 | 1.16% |
| 2025-05-08 | 6.10 | 6.22 | 6.10 | 6.20 | +0.98% | 0.42 | 1.11% |
| 2025-05-07 | 6.13 | 6.23 | 6.07 | 6.14 | +1.49% | 0.63 | 1.69% |
| 2025-05-06 | 5.98 | 6.05 | 5.93 | 6.05 | +3.24% | 0.52 | 1.42% |