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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.68 | 7.81 | 7.65 | 7.80 | +2.36% | 0.81 | 1.72% |
| 2026-02-13 | 7.78 | 7.82 | 7.60 | 7.62 | -2.43% | 0.80 | 1.70% |
| 2026-02-12 | 7.77 | 7.88 | 7.67 | 7.81 | 0.00% | 0.80 | 1.68% |
| 2026-02-11 | 7.86 | 7.95 | 7.80 | 7.81 | -0.64% | 0.94 | 1.95% |
| 2026-02-10 | 8.04 | 8.04 | 7.82 | 7.86 | -2.12% | 1.24 | 2.58% |
| 2026-02-09 | 8.10 | 8.22 | 7.87 | 8.03 | -0.86% | 1.54 | 3.14% |
| 2026-02-06 | 8.25 | 8.40 | 8.09 | 8.10 | -2.17% | 2.09 | 4.19% |
| 2026-02-05 | 8.31 | 8.63 | 8.25 | 8.28 | -2.01% | 2.52 | 4.92% |
| 2026-02-04 | 8.14 | 8.75 | 8.02 | 8.45 | +3.43% | 4.08 | 7.86% |
| 2026-02-03 | 7.72 | 8.18 | 7.66 | 8.17 | +5.83% | 3.68 | 7.56% |
| 2026-02-02 | 7.33 | 7.86 | 7.26 | 7.72 | +5.03% | 3.15 | 6.73% |
| 2026-01-30 | 7.20 | 7.36 | 7.16 | 7.35 | +1.66% | 0.89 | 2.01% |
| 2026-01-29 | 7.39 | 7.39 | 7.19 | 7.23 | -0.82% | 0.76 | 1.71% |
| 2026-01-28 | 7.30 | 7.38 | 7.24 | 7.29 | -0.41% | 0.54 | 1.22% |
| 2026-01-27 | 7.40 | 7.40 | 7.21 | 7.32 | -1.21% | 0.79 | 1.77% |
| 2026-01-26 | 7.35 | 7.49 | 7.28 | 7.41 | +1.37% | 1.11 | 2.45% |
| 2026-01-23 | 7.24 | 7.38 | 7.18 | 7.31 | +0.69% | 0.67 | 1.49% |
| 2026-01-22 | 7.10 | 7.26 | 7.10 | 7.26 | +2.25% | 0.64 | 1.45% |
| 2026-01-21 | 7.19 | 7.19 | 7.08 | 7.10 | -1.11% | 0.55 | 1.26% |
| 2026-01-20 | 7.13 | 7.22 | 7.07 | 7.18 | +0.56% | 0.80 | 1.83% |