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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.08 | 8.25 | 8.02 | 8.21 | +2.11% | 1.20 | 2.40% |
| 2026-04-20 | 7.93 | 8.15 | 7.88 | 8.04 | +1.77% | 0.76 | 1.54% |
| 2026-04-17 | 8.01 | 8.08 | 7.86 | 7.90 | -1.86% | 0.72 | 1.49% |
| 2026-04-16 | 8.06 | 8.17 | 7.98 | 8.05 | -0.12% | 0.81 | 1.66% |
| 2026-04-15 | 8.18 | 8.26 | 8.01 | 8.06 | -1.47% | 0.88 | 1.79% |
| 2026-04-14 | 8.10 | 8.18 | 7.96 | 8.18 | +1.61% | 1.05 | 2.13% |
| 2026-04-13 | 7.93 | 8.11 | 7.89 | 8.05 | +1.64% | 0.95 | 1.95% |
| 2026-04-10 | 8.19 | 8.19 | 7.90 | 7.92 | -1.74% | 1.04 | 2.12% |
| 2026-04-09 | 7.77 | 8.33 | 7.77 | 8.06 | +1.90% | 1.77 | 3.57% |
| 2026-04-08 | 7.59 | 8.05 | 7.57 | 7.91 | +6.03% | 1.32 | 2.75% |
| 2026-04-07 | 7.29 | 7.53 | 7.10 | 7.46 | +1.77% | 0.96 | 2.12% |
| 2026-04-03 | 7.35 | 7.38 | 7.25 | 7.33 | -0.27% | 0.72 | 1.61% |
| 2026-04-02 | 7.39 | 7.43 | 7.29 | 7.35 | -0.27% | 0.67 | 1.50% |
| 2026-04-01 | 7.35 | 7.39 | 7.22 | 7.37 | +1.52% | 0.79 | 1.77% |
| 2026-03-31 | 7.38 | 7.51 | 7.22 | 7.26 | -1.36% | 0.76 | 1.70% |
| 2026-03-30 | 7.33 | 7.41 | 7.16 | 7.36 | -1.34% | 0.61 | 1.37% |
| 2026-03-27 | 7.37 | 7.55 | 7.34 | 7.46 | 0.00% | 0.68 | 1.50% |
| 2026-03-26 | 7.62 | 7.74 | 7.41 | 7.46 | -2.23% | 0.71 | 1.55% |
| 2026-03-25 | 7.41 | 7.71 | 7.37 | 7.63 | +3.11% | 0.69 | 1.49% |
| 2026-03-24 | 7.07 | 7.40 | 7.04 | 7.40 | +6.63% | 0.78 | 1.78% |