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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.03 | 16.49 | 16.02 | 16.42 | +2.53% | 3.72 | 1.34% |
| 2025-05-23 | 16.10 | 16.34 | 15.99 | 16.01 | -0.92% | 2.95 | 1.07% |
| 2025-05-22 | 16.45 | 16.63 | 16.13 | 16.16 | -3.08% | 3.75 | 1.35% |
| 2025-05-21 | 16.61 | 17.12 | 16.34 | 16.67 | +0.72% | 6.81 | 2.40% |
| 2025-05-20 | 16.04 | 16.75 | 15.98 | 16.55 | +2.51% | 7.64 | 2.73% |
| 2025-05-19 | 16.15 | 16.56 | 15.84 | 16.15 | +3.81% | 12.15 | 4.42% |
| 2025-05-16 | 14.71 | 15.65 | 14.70 | 15.56 | +5.00% | 6.25 | 2.41% |
| 2025-05-15 | 14.71 | 15.15 | 14.57 | 14.82 | +0.40% | 4.12 | 1.63% |
| 2025-05-14 | 14.54 | 15.18 | 14.54 | 14.76 | +1.49% | 3.28 | 1.31% |
| 2025-05-13 | 14.60 | 14.84 | 14.40 | 14.54 | +1.10% | 2.97 | 1.20% |
| 2025-05-12 | 14.42 | 14.56 | 14.25 | 14.38 | 0.00% | 2.39 | 0.98% |
| 2025-05-09 | 14.31 | 14.44 | 14.19 | 14.38 | +0.69% | 2.28 | 0.94% |
| 2025-05-08 | 14.15 | 14.41 | 14.07 | 14.28 | +0.77% | 2.17 | 0.89% |
| 2025-05-07 | 14.26 | 14.33 | 14.08 | 14.18 | +0.49% | 2.03 | 0.84% |
| 2025-05-06 | 13.69 | 14.16 | 13.69 | 14.11 | +3.78% | 2.96 | 1.25% |