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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.86 | 7.19 | 6.84 | 7.14 | +3.78% | 1.16 | 2.68% |
| 2026-01-16 | 6.95 | 6.99 | 6.85 | 6.88 | -0.58% | 0.62 | 1.48% |
| 2026-01-15 | 6.88 | 6.93 | 6.82 | 6.92 | +0.58% | 0.47 | 1.11% |
| 2026-01-14 | 6.92 | 6.99 | 6.78 | 6.88 | -0.43% | 0.91 | 2.16% |
| 2026-01-13 | 6.91 | 7.04 | 6.83 | 6.91 | +0.44% | 0.94 | 2.21% |
| 2026-01-12 | 6.89 | 6.90 | 6.85 | 6.88 | 0.00% | 0.68 | 1.61% |
| 2026-01-09 | 6.92 | 6.95 | 6.81 | 6.88 | -0.43% | 0.69 | 1.63% |
| 2026-01-08 | 6.83 | 6.92 | 6.80 | 6.91 | +0.88% | 0.58 | 1.38% |
| 2026-01-07 | 6.83 | 6.92 | 6.80 | 6.85 | +0.44% | 0.54 | 1.29% |
| 2026-01-06 | 6.85 | 6.89 | 6.80 | 6.82 | 0.00% | 0.55 | 1.32% |
| 2026-01-05 | 6.75 | 6.92 | 6.73 | 6.82 | +1.49% | 0.58 | 1.38% |
| 2025-12-31 | 6.68 | 6.74 | 6.59 | 6.72 | +0.60% | 0.33 | 0.81% |
| 2025-12-30 | 6.73 | 6.74 | 6.59 | 6.68 | -0.74% | 0.44 | 1.08% |
| 2025-12-29 | 6.80 | 6.82 | 6.71 | 6.73 | -1.32% | 0.44 | 1.06% |
| 2025-12-26 | 6.84 | 6.89 | 6.78 | 6.82 | -0.44% | 0.46 | 1.09% |
| 2025-12-25 | 6.78 | 6.88 | 6.73 | 6.85 | +0.88% | 0.48 | 1.15% |
| 2025-12-24 | 6.71 | 6.92 | 6.71 | 6.79 | +1.19% | 0.71 | 1.70% |
| 2025-12-23 | 6.73 | 6.76 | 6.68 | 6.71 | -0.89% | 0.33 | 0.80% |
| 2025-12-22 | 6.78 | 6.83 | 6.74 | 6.77 | -0.15% | 0.48 | 1.16% |
| 2025-12-19 | 6.66 | 6.78 | 6.66 | 6.78 | +1.80% | 0.49 | 1.19% |