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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.85 | 6.85 | 6.79 | 6.80 | -1.02% | 0.39 | 0.95% |
| 2025-09-16 | 6.73 | 6.88 | 6.71 | 6.87 | +2.08% | 0.66 | 1.60% |
| 2025-09-15 | 6.74 | 6.76 | 6.67 | 6.73 | -0.30% | 0.48 | 1.17% |
| 2025-09-12 | 6.79 | 6.83 | 6.73 | 6.75 | -1.03% | 0.53 | 1.28% |
| 2025-09-11 | 6.85 | 6.85 | 6.72 | 6.82 | 0.00% | 0.52 | 1.26% |
| 2025-09-10 | 6.80 | 6.85 | 6.76 | 6.82 | +0.29% | 0.36 | 0.87% |
| 2025-09-09 | 6.85 | 6.88 | 6.77 | 6.80 | -1.16% | 0.44 | 1.07% |
| 2025-09-08 | 6.78 | 6.89 | 6.76 | 6.88 | +1.33% | 0.61 | 1.45% |
| 2025-09-05 | 6.68 | 6.84 | 6.66 | 6.79 | +1.80% | 0.73 | 1.77% |
| 2025-09-04 | 6.60 | 6.73 | 6.56 | 6.67 | +0.76% | 0.53 | 1.29% |
| 2025-09-03 | 6.81 | 6.84 | 6.60 | 6.62 | -2.79% | 0.59 | 1.44% |
| 2025-09-02 | 6.88 | 6.88 | 6.69 | 6.81 | -1.16% | 0.69 | 1.67% |
| 2025-09-01 | 6.79 | 6.92 | 6.75 | 6.89 | +1.62% | 0.75 | 1.80% |
| 2025-08-29 | 6.85 | 6.86 | 6.73 | 6.78 | -1.02% | 0.71 | 1.72% |
| 2025-08-28 | 6.84 | 6.92 | 6.63 | 6.85 | -0.44% | 1.44 | 3.47% |
| 2025-08-27 | 7.07 | 7.20 | 6.88 | 6.88 | -3.91% | 1.85 | 4.28% |
| 2025-08-26 | 7.20 | 7.54 | 7.14 | 7.16 | +1.27% | 2.40 | 5.41% |
| 2025-08-25 | 7.06 | 7.09 | 7.00 | 7.07 | +0.28% | 1.13 | 2.63% |
| 2025-08-22 | 7.10 | 7.11 | 7.01 | 7.05 | -0.70% | 1.09 | 2.53% |
| 2025-08-21 | 7.12 | 7.18 | 7.05 | 7.10 | -0.84% | 1.05 | 2.41% |