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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.49 | 7.57 | 7.38 | 7.45 | 0.00% | 0.51 | 1.13% |
| 2025-11-19 | 7.58 | 7.65 | 7.41 | 7.45 | -1.32% | 0.69 | 1.51% |
| 2025-11-18 | 7.70 | 7.72 | 7.47 | 7.55 | -1.95% | 0.98 | 2.12% |
| 2025-11-17 | 7.64 | 7.75 | 7.59 | 7.70 | +0.65% | 0.82 | 1.74% |
| 2025-11-14 | 7.70 | 7.77 | 7.64 | 7.65 | -1.03% | 0.92 | 1.97% |
| 2025-11-13 | 7.77 | 7.82 | 7.63 | 7.73 | +0.91% | 1.09 | 2.30% |
| 2025-11-12 | 7.71 | 7.78 | 7.60 | 7.66 | -0.65% | 1.24 | 2.66% |
| 2025-11-11 | 7.75 | 7.78 | 7.64 | 7.71 | -0.52% | 1.33 | 2.83% |
| 2025-11-10 | 7.63 | 7.87 | 7.55 | 7.75 | +3.20% | 1.98 | 4.20% |
| 2025-11-07 | 7.44 | 7.56 | 7.42 | 7.51 | +0.27% | 0.97 | 2.11% |
| 2025-11-06 | 7.38 | 7.66 | 7.29 | 7.49 | +1.49% | 1.61 | 3.50% |
| 2025-11-05 | 7.22 | 7.43 | 7.20 | 7.38 | +0.96% | 1.09 | 2.43% |
| 2025-11-04 | 7.11 | 7.34 | 7.11 | 7.31 | +2.10% | 1.35 | 3.05% |
| 2025-11-03 | 7.19 | 7.21 | 7.09 | 7.16 | -0.42% | 0.85 | 1.95% |
| 2025-10-31 | 7.10 | 7.24 | 7.07 | 7.19 | +3.30% | 1.68 | 3.82% |
| 2025-10-30 | 7.00 | 7.12 | 6.94 | 6.96 | -0.71% | 1.19 | 2.77% |
| 2025-10-29 | 6.97 | 7.02 | 6.84 | 7.01 | +0.57% | 0.62 | 1.46% |
| 2025-10-28 | 6.92 | 7.00 | 6.91 | 6.97 | +0.72% | 0.44 | 1.04% |
| 2025-10-27 | 6.96 | 6.98 | 6.88 | 6.92 | -0.72% | 0.60 | 1.42% |
| 2025-10-24 | 7.06 | 7.09 | 6.95 | 6.97 | -1.41% | 0.70 | 1.64% |