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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.94 | 33.63 | 32.21 | 32.89 | -1.82% | 14.29 | 2.59% |
| 2025-08-18 | 34.31 | 34.63 | 32.75 | 33.50 | +4.69% | 27.90 | 4.93% |
| 2025-08-15 | 30.01 | 32.00 | 30.01 | 32.00 | +10.00% | 8.44 | 1.59% |
| 2025-08-14 | 29.43 | 30.24 | 28.51 | 29.09 | -0.89% | 17.93 | 3.65% |
| 2025-08-13 | 27.57 | 29.64 | 27.48 | 29.35 | +7.55% | 19.89 | 4.17% |
| 2025-08-12 | 26.95 | 27.31 | 26.26 | 27.29 | +1.00% | 7.79 | 1.73% |
| 2025-08-11 | 26.80 | 27.11 | 26.35 | 27.02 | +1.27% | 7.76 | 1.72% |
| 2025-08-08 | 26.27 | 27.08 | 26.24 | 26.68 | +0.98% | 6.37 | 1.42% |
| 2025-08-07 | 26.60 | 26.89 | 26.21 | 26.42 | -1.05% | 6.59 | 1.48% |
| 2025-08-06 | 26.99 | 27.32 | 26.41 | 26.70 | -1.37% | 8.25 | 1.84% |
| 2025-08-05 | 28.08 | 28.09 | 26.87 | 27.07 | -2.45% | 7.82 | 1.71% |
| 2025-08-04 | 27.02 | 27.88 | 26.81 | 27.75 | +2.25% | 12.25 | 2.65% |
| 2025-08-01 | 27.37 | 28.09 | 26.55 | 27.14 | -3.72% | 18.33 | 4.00% |
| 2025-07-31 | 28.24 | 29.59 | 27.94 | 28.19 | 0.00% | 14.65 | 3.04% |
| 2025-07-30 | 29.07 | 29.12 | 28.10 | 28.19 | -3.46% | 11.09 | 2.33% |
| 2025-07-29 | 29.54 | 30.40 | 28.80 | 29.20 | -1.72% | 17.55 | 3.57% |
| 2025-07-28 | 27.95 | 29.74 | 27.07 | 29.71 | +6.72% | 16.51 | 3.43% |
| 2025-07-25 | 27.97 | 28.43 | 27.57 | 27.84 | -1.49% | 8.81 | 1.89% |
| 2025-07-24 | 28.00 | 29.50 | 27.83 | 28.26 | +1.65% | 18.51 | 3.86% |
| 2025-07-23 | 28.51 | 28.55 | 26.45 | 27.80 | -2.35% | 16.99 | 3.67% |