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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.68 | 18.03 | 17.54 | 17.97 | +1.30% | 4.94 | 1.65% |
| 2025-06-23 | 17.37 | 17.89 | 17.37 | 17.74 | +0.91% | 4.26 | 1.44% |
| 2025-06-20 | 17.15 | 17.81 | 17.15 | 17.58 | +0.92% | 6.31 | 2.14% |
| 2025-06-19 | 16.50 | 18.13 | 16.43 | 17.42 | +5.70% | 10.00 | 3.38% |
| 2025-06-18 | 16.08 | 16.57 | 16.07 | 16.48 | +1.98% | 3.46 | 1.26% |
| 2025-06-17 | 15.85 | 16.32 | 15.81 | 16.16 | +2.02% | 3.34 | 1.23% |
| 2025-06-16 | 15.82 | 16.08 | 15.69 | 15.84 | -0.13% | 2.42 | 0.91% |
| 2025-06-13 | 16.26 | 16.31 | 15.81 | 15.86 | -2.70% | 3.63 | 1.35% |
| 2025-06-12 | 16.54 | 16.62 | 16.25 | 16.30 | -1.75% | 4.05 | 1.47% |
| 2025-06-11 | 16.71 | 16.94 | 16.50 | 16.59 | 0.00% | 3.20 | 1.14% |
| 2025-06-10 | 17.11 | 17.24 | 16.30 | 16.59 | -3.71% | 6.81 | 2.44% |
| 2025-06-09 | 17.34 | 17.49 | 17.19 | 17.23 | -0.63% | 2.72 | 0.94% |
| 2025-06-06 | 17.17 | 17.44 | 17.12 | 17.34 | +1.05% | 3.06 | 1.05% |
| 2025-06-05 | 17.51 | 17.63 | 16.81 | 17.16 | -2.00% | 5.52 | 1.93% |
| 2025-06-04 | 17.24 | 17.59 | 17.02 | 17.51 | +1.92% | 4.86 | 1.67% |
| 2025-06-03 | 16.87 | 17.39 | 16.75 | 17.18 | +2.08% | 4.74 | 1.65% |
| 2025-05-30 | 16.81 | 17.13 | 16.75 | 16.83 | -0.24% | 4.16 | 1.46% |
| 2025-05-29 | 16.98 | 17.12 | 16.59 | 16.87 | -0.35% | 4.66 | 1.63% |
| 2025-05-28 | 16.30 | 17.05 | 16.21 | 16.93 | +4.13% | 5.92 | 2.08% |
| 2025-05-27 | 16.33 | 16.83 | 16.21 | 16.26 | -0.96% | 3.67 | 1.32% |