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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.89 | 29.89 | 27.60 | 28.47 | +0.11% | 23.17 | 4.81% |
| 2025-07-21 | 25.45 | 28.44 | 25.44 | 28.44 | +10.02% | 20.95 | 4.58% |
| 2025-07-18 | 26.44 | 26.68 | 25.40 | 25.85 | -3.18% | 12.90 | 2.95% |
| 2025-07-17 | 24.50 | 26.98 | 24.41 | 26.70 | +7.97% | 15.25 | 3.51% |
| 2025-07-16 | 24.82 | 25.47 | 24.53 | 24.73 | -0.28% | 9.14 | 2.18% |
| 2025-07-15 | 24.04 | 25.16 | 24.04 | 24.80 | +2.73% | 10.84 | 2.61% |
| 2025-07-14 | 23.99 | 25.18 | 23.88 | 24.14 | +1.60% | 9.98 | 2.44% |
| 2025-07-11 | 24.26 | 24.30 | 23.52 | 23.76 | -3.65% | 13.43 | 3.36% |
| 2025-07-10 | 24.01 | 25.18 | 23.86 | 24.66 | +1.90% | 11.69 | 2.84% |
| 2025-07-09 | 24.40 | 24.60 | 23.88 | 24.20 | -0.86% | 11.99 | 2.95% |
| 2025-07-08 | 22.67 | 24.98 | 22.66 | 24.41 | +6.64% | 17.64 | 4.34% |
| 2025-07-07 | 22.31 | 24.14 | 22.31 | 22.89 | +3.06% | 15.67 | 4.01% |
| 2025-07-04 | 21.61 | 22.59 | 21.50 | 22.21 | +2.82% | 12.90 | 3.46% |
| 2025-07-03 | 20.70 | 21.75 | 20.68 | 21.60 | +3.70% | 10.51 | 2.95% |
| 2025-07-02 | 22.28 | 22.28 | 20.64 | 20.83 | -2.89% | 13.35 | 3.76% |
| 2025-07-01 | 19.44 | 21.45 | 19.30 | 21.45 | +10.00% | 15.49 | 4.44% |
| 2025-06-30 | 18.33 | 19.58 | 18.21 | 19.50 | +5.98% | 7.66 | 2.40% |
| 2025-06-27 | 18.29 | 18.56 | 18.08 | 18.40 | +0.60% | 3.90 | 1.27% |
| 2025-06-26 | 18.35 | 18.75 | 18.25 | 18.29 | -0.16% | 4.24 | 1.37% |
| 2025-06-25 | 17.94 | 18.96 | 17.86 | 18.32 | +1.95% | 7.14 | 2.30% |