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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.30 | 51.19 | 49.30 | 50.73 | +2.92% | 25.93 | 3.07% |
| 2026-04-20 | 49.38 | 51.30 | 49.00 | 49.29 | -0.02% | 26.38 | 3.14% |
| 2026-04-17 | 48.24 | 50.38 | 47.73 | 49.30 | +0.92% | 27.51 | 3.32% |
| 2026-04-16 | 48.76 | 50.16 | 48.03 | 48.85 | +0.70% | 24.95 | 3.03% |
| 2026-04-15 | 50.70 | 51.88 | 47.99 | 48.51 | -6.17% | 37.50 | 4.50% |
| 2026-04-14 | 50.53 | 51.93 | 49.14 | 51.70 | +3.11% | 42.34 | 4.96% |
| 2026-04-13 | 45.00 | 50.14 | 45.00 | 50.14 | +10.00% | 31.13 | 3.81% |
| 2026-04-10 | 43.80 | 46.38 | 43.71 | 45.58 | +5.78% | 26.51 | 3.48% |
| 2026-04-09 | 42.86 | 43.86 | 42.60 | 43.09 | -1.46% | 13.90 | 1.92% |
| 2026-04-08 | 42.18 | 43.78 | 41.73 | 43.73 | +7.52% | 22.86 | 3.18% |
| 2026-04-07 | 39.98 | 41.48 | 39.80 | 40.67 | +2.39% | 13.68 | 1.99% |
| 2026-04-03 | 39.91 | 40.95 | 39.68 | 39.72 | +0.51% | 11.38 | 1.69% |
| 2026-04-02 | 41.17 | 41.29 | 39.13 | 39.52 | -4.01% | 10.64 | 1.59% |
| 2026-04-01 | 41.58 | 42.80 | 40.91 | 41.17 | +4.84% | 18.76 | 2.68% |
| 2026-03-31 | 40.49 | 40.78 | 39.11 | 39.27 | -3.87% | 11.18 | 1.67% |
| 2026-03-30 | 39.65 | 41.29 | 39.11 | 40.85 | +1.92% | 14.22 | 2.10% |
| 2026-03-27 | 39.62 | 40.71 | 38.80 | 40.08 | -0.82% | 12.28 | 1.84% |
| 2026-03-26 | 41.20 | 41.96 | 40.29 | 40.41 | -1.89% | 11.76 | 1.71% |
| 2026-03-25 | 41.00 | 42.58 | 40.90 | 41.19 | +2.21% | 15.13 | 2.16% |
| 2026-03-24 | 39.90 | 40.69 | 38.45 | 40.30 | +3.23% | 13.87 | 2.08% |