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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.25 | 7.28 | 6.92 | 6.94 | -5.96% | 0.95 | 2.19% |
| 2026-03-20 | 7.51 | 7.66 | 7.32 | 7.38 | -1.47% | 0.68 | 1.50% |
| 2026-03-19 | 7.55 | 7.66 | 7.47 | 7.49 | -2.22% | 0.53 | 1.14% |
| 2026-03-18 | 7.58 | 7.71 | 7.55 | 7.66 | +1.06% | 0.50 | 1.08% |
| 2026-03-17 | 7.63 | 7.77 | 7.55 | 7.58 | -0.39% | 0.81 | 1.72% |
| 2026-03-16 | 7.96 | 7.99 | 7.55 | 7.61 | -4.40% | 1.19 | 2.54% |
| 2026-03-13 | 8.06 | 8.11 | 7.93 | 7.96 | -0.75% | 0.69 | 1.41% |
| 2026-03-12 | 8.09 | 8.12 | 7.96 | 8.02 | -0.87% | 0.83 | 1.70% |
| 2026-03-11 | 8.10 | 8.13 | 8.01 | 8.09 | 0.00% | 0.81 | 1.65% |
| 2026-03-10 | 8.07 | 8.19 | 8.02 | 8.09 | +0.37% | 0.88 | 1.77% |
| 2026-03-09 | 7.85 | 8.09 | 7.85 | 8.06 | +1.38% | 1.16 | 2.38% |
| 2026-03-06 | 7.77 | 7.98 | 7.73 | 7.95 | +1.53% | 0.81 | 1.68% |
| 2026-03-05 | 7.74 | 8.04 | 7.72 | 7.83 | +2.35% | 1.03 | 2.15% |
| 2026-03-04 | 7.51 | 7.71 | 7.46 | 7.65 | +1.86% | 0.78 | 1.67% |
| 2026-03-03 | 7.65 | 7.77 | 7.51 | 7.51 | -1.96% | 0.97 | 2.08% |
| 2026-03-02 | 7.75 | 7.91 | 7.60 | 7.66 | -4.25% | 1.31 | 2.79% |
| 2026-02-27 | 8.02 | 8.07 | 7.89 | 8.00 | -0.37% | 0.97 | 1.99% |
| 2026-02-26 | 7.81 | 8.04 | 7.79 | 8.03 | +3.08% | 1.40 | 2.88% |
| 2026-02-25 | 7.80 | 7.90 | 7.75 | 7.79 | -0.13% | 0.95 | 1.99% |
| 2026-02-24 | 7.68 | 7.81 | 7.65 | 7.80 | +2.36% | 0.81 | 1.72% |