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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.98 | 7.08 | 6.91 | 7.07 | +1.29% | 0.80 | 1.86% |
| 2025-10-22 | 6.93 | 7.00 | 6.89 | 6.98 | +0.58% | 0.61 | 1.44% |
| 2025-10-21 | 6.81 | 6.94 | 6.80 | 6.94 | +1.91% | 0.76 | 1.80% |
| 2025-10-20 | 6.78 | 6.81 | 6.76 | 6.81 | +0.74% | 0.37 | 0.89% |
| 2025-10-17 | 6.84 | 6.88 | 6.74 | 6.76 | -1.46% | 0.51 | 1.24% |
| 2025-10-16 | 6.95 | 7.01 | 6.81 | 6.86 | -1.01% | 0.67 | 1.60% |
| 2025-10-15 | 6.82 | 6.94 | 6.80 | 6.93 | +1.32% | 0.70 | 1.65% |
| 2025-10-14 | 6.89 | 6.93 | 6.81 | 6.84 | -0.29% | 0.61 | 1.45% |
| 2025-10-13 | 6.69 | 6.87 | 6.57 | 6.86 | +0.44% | 0.78 | 1.89% |
| 2025-10-10 | 6.74 | 6.84 | 6.72 | 6.83 | +1.04% | 0.59 | 1.43% |
| 2025-10-09 | 6.79 | 6.80 | 6.67 | 6.76 | +0.15% | 0.53 | 1.29% |
| 2025-09-30 | 6.85 | 6.86 | 6.74 | 6.75 | -0.88% | 0.49 | 1.19% |
| 2025-09-29 | 6.63 | 6.88 | 6.48 | 6.81 | +2.87% | 0.98 | 2.39% |
| 2025-09-26 | 6.52 | 6.68 | 6.47 | 6.62 | +1.07% | 0.41 | 1.01% |
| 2025-09-25 | 6.65 | 6.70 | 6.55 | 6.55 | -1.36% | 0.44 | 1.08% |
| 2025-09-24 | 6.60 | 6.65 | 6.53 | 6.64 | +0.76% | 0.37 | 0.92% |
| 2025-09-23 | 6.55 | 6.61 | 6.40 | 6.59 | -0.30% | 0.52 | 1.32% |
| 2025-09-22 | 6.64 | 6.66 | 6.55 | 6.61 | -0.45% | 0.41 | 1.03% |
| 2025-09-19 | 6.71 | 6.77 | 6.62 | 6.64 | -1.48% | 0.45 | 1.11% |
| 2025-09-18 | 6.87 | 6.87 | 6.67 | 6.74 | -0.88% | 0.72 | 1.74% |