中材科技 sz.002080
71.28
+10.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.00 | 71.28 | 65.00 | 71.28 | +10.00% | 34.58 | 2.96% |
| 2026-05-21 | 66.44 | 69.46 | 64.68 | 64.80 | -0.63% | 30.62 | 2.72% |
| 2026-05-20 | 64.13 | 66.19 | 62.82 | 65.21 | +1.45% | 20.17 | 1.85% |
| 2026-05-19 | 65.34 | 65.90 | 62.04 | 64.28 | -2.07% | 24.16 | 2.26% |
| 2026-05-18 | 63.73 | 67.91 | 63.25 | 65.64 | +1.33% | 27.53 | 2.50% |
| 2026-05-15 | 68.79 | 70.10 | 64.04 | 64.78 | -5.83% | 42.09 | 3.79% |
| 2026-05-14 | 66.92 | 71.90 | 65.02 | 68.79 | +2.81% | 40.66 | 3.56% |
| 2026-05-13 | 64.30 | 67.88 | 62.59 | 66.91 | +1.39% | 37.25 | 3.37% |
| 2026-05-12 | 63.06 | 66.76 | 60.60 | 65.99 | +4.61% | 38.56 | 3.64% |
| 2026-05-11 | 63.40 | 63.93 | 60.52 | 63.08 | +1.09% | 29.81 | 2.85% |
| 2026-05-08 | 62.36 | 64.93 | 61.18 | 62.40 | -1.23% | 24.85 | 2.35% |
| 2026-05-07 | 62.95 | 63.85 | 60.52 | 63.18 | +4.10% | 36.69 | 3.53% |
| 2026-05-06 | 56.21 | 60.69 | 56.21 | 60.69 | +10.01% | 27.38 | 2.71% |
| 2026-04-30 | 57.01 | 57.23 | 53.51 | 55.17 | -3.04% | 26.71 | 2.89% |
| 2026-04-29 | 52.75 | 57.58 | 52.66 | 56.90 | +6.59% | 32.51 | 3.47% |
| 2026-04-28 | 52.15 | 54.93 | 51.01 | 53.38 | +2.52% | 28.39 | 3.21% |
| 2026-04-27 | 53.56 | 54.24 | 51.80 | 52.07 | -0.86% | 23.59 | 2.67% |
| 2026-04-24 | 52.00 | 53.40 | 50.86 | 52.52 | -1.13% | 23.13 | 2.64% |
| 2026-04-23 | 52.70 | 55.30 | 52.40 | 53.12 | +2.69% | 40.82 | 4.53% |
| 2026-04-22 | 50.60 | 51.81 | 49.88 | 51.73 | +1.97% | 28.17 | 3.29% |