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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.87 | 49.98 | 47.50 | 47.81 | -4.13% | 38.66 | 4.74% |
| 2026-02-12 | 47.80 | 49.87 | 46.70 | 49.87 | +9.99% | 63.17 | 7.73% |
| 2026-02-11 | 42.66 | 45.34 | 42.49 | 45.34 | +10.00% | 13.30 | 1.77% |
| 2026-02-10 | 39.27 | 42.20 | 38.86 | 41.22 | +4.97% | 22.08 | 3.21% |
| 2026-02-09 | 38.39 | 39.50 | 38.08 | 39.27 | +4.14% | 14.01 | 2.14% |
| 2026-02-06 | 38.29 | 39.17 | 37.22 | 37.71 | -2.53% | 15.97 | 2.50% |
| 2026-02-05 | 40.50 | 41.84 | 37.86 | 38.69 | -6.14% | 25.80 | 3.91% |
| 2026-02-04 | 40.61 | 42.12 | 39.17 | 41.22 | +0.78% | 22.85 | 3.35% |
| 2026-02-03 | 40.61 | 41.36 | 38.47 | 40.90 | +2.63% | 21.29 | 3.18% |
| 2026-02-02 | 42.83 | 43.29 | 39.80 | 39.85 | -7.07% | 20.74 | 3.01% |
| 2026-01-30 | 42.01 | 43.58 | 39.97 | 42.88 | +1.56% | 25.53 | 3.63% |
| 2026-01-29 | 43.98 | 44.88 | 41.97 | 42.22 | -1.65% | 37.93 | 5.21% |
| 2026-01-28 | 39.00 | 42.93 | 38.80 | 42.93 | +9.99% | 35.90 | 5.16% |
| 2026-01-27 | 38.54 | 39.19 | 37.60 | 39.03 | +0.18% | 13.23 | 2.05% |
| 2026-01-26 | 38.96 | 39.80 | 38.43 | 38.96 | -1.79% | 14.26 | 2.18% |
| 2026-01-23 | 41.33 | 41.33 | 39.10 | 39.67 | -3.57% | 24.63 | 3.70% |
| 2026-01-22 | 39.86 | 41.35 | 39.20 | 41.14 | +4.76% | 33.22 | 4.91% |
| 2026-01-21 | 37.24 | 39.30 | 36.70 | 39.27 | +5.51% | 23.69 | 3.70% |
| 2026-01-20 | 39.73 | 40.71 | 36.50 | 37.22 | -5.72% | 24.09 | 3.80% |
| 2026-01-19 | 37.90 | 39.78 | 37.80 | 39.48 | +1.96% | 16.89 | 2.57% |