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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.54 | 41.17 | 38.90 | 39.04 | -6.02% | 16.96 | 2.53% |
| 2026-03-20 | 42.47 | 42.98 | 41.30 | 41.54 | -0.95% | 15.80 | 2.24% |
| 2026-03-19 | 42.86 | 43.10 | 41.67 | 41.94 | -4.70% | 13.53 | 1.90% |
| 2026-03-18 | 43.15 | 44.07 | 42.16 | 44.01 | +3.53% | 15.00 | 2.06% |
| 2026-03-17 | 45.90 | 46.00 | 42.47 | 42.51 | -6.63% | 19.57 | 2.67% |
| 2026-03-16 | 46.50 | 46.66 | 43.63 | 45.53 | -0.98% | 20.60 | 2.75% |
| 2026-03-13 | 46.00 | 47.00 | 45.11 | 45.98 | -0.07% | 21.05 | 2.72% |
| 2026-03-12 | 45.87 | 47.08 | 44.90 | 46.01 | -0.15% | 15.46 | 2.01% |
| 2026-03-11 | 46.72 | 47.57 | 45.92 | 46.08 | -1.35% | 15.43 | 1.98% |
| 2026-03-10 | 45.67 | 47.11 | 45.60 | 46.71 | +4.73% | 21.03 | 2.70% |
| 2026-03-09 | 43.33 | 44.85 | 42.00 | 44.60 | -0.87% | 20.38 | 2.81% |
| 2026-03-06 | 46.56 | 46.89 | 44.78 | 44.99 | -4.17% | 19.18 | 2.52% |
| 2026-03-05 | 47.89 | 48.73 | 46.44 | 46.95 | +0.64% | 17.12 | 2.14% |
| 2026-03-04 | 46.00 | 47.89 | 46.00 | 46.65 | -0.38% | 13.90 | 1.76% |
| 2026-03-03 | 51.15 | 51.33 | 46.61 | 46.83 | -7.89% | 28.20 | 3.50% |
| 2026-03-02 | 50.26 | 52.50 | 49.66 | 50.84 | +0.41% | 25.96 | 3.04% |
| 2026-02-27 | 52.49 | 52.59 | 48.38 | 50.63 | -4.25% | 41.34 | 4.93% |
| 2026-02-26 | 51.40 | 53.57 | 50.55 | 52.88 | +2.90% | 32.43 | 3.69% |
| 2026-02-25 | 51.62 | 51.97 | 50.30 | 51.39 | -0.68% | 30.12 | 3.51% |
| 2026-02-24 | 49.17 | 52.08 | 49.12 | 51.74 | +8.22% | 38.62 | 4.50% |