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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.16 | 39.33 | 38.28 | 38.72 | -0.21% | 19.52 | 3.00% |
| 2026-01-15 | 37.01 | 38.89 | 37.01 | 38.80 | +6.62% | 29.11 | 4.56% |
| 2026-01-14 | 35.65 | 37.00 | 35.61 | 36.39 | +2.22% | 17.78 | 2.90% |
| 2026-01-13 | 36.51 | 37.13 | 35.58 | 35.60 | -3.26% | 17.57 | 2.89% |
| 2026-01-12 | 37.06 | 37.27 | 35.97 | 36.80 | -0.70% | 21.67 | 3.54% |
| 2026-01-09 | 36.93 | 37.33 | 35.81 | 37.06 | +0.35% | 20.02 | 3.25% |
| 2026-01-08 | 36.40 | 37.50 | 36.12 | 36.93 | +0.49% | 19.65 | 3.17% |
| 2026-01-07 | 36.58 | 37.26 | 36.13 | 36.75 | -0.54% | 20.03 | 3.25% |
| 2026-01-06 | 37.98 | 38.00 | 36.55 | 36.95 | -2.71% | 27.09 | 4.37% |
| 2026-01-05 | 37.99 | 39.50 | 37.41 | 37.98 | +4.51% | 31.05 | 4.84% |
| 2025-12-31 | 37.66 | 37.79 | 36.00 | 36.34 | -3.63% | 21.47 | 3.49% |
| 2025-12-30 | 38.04 | 38.60 | 37.35 | 37.71 | -1.15% | 22.33 | 3.52% |
| 2025-12-29 | 39.20 | 39.52 | 37.00 | 38.15 | -1.57% | 23.26 | 3.66% |
| 2025-12-26 | 39.01 | 39.55 | 38.26 | 38.76 | -2.05% | 19.12 | 2.94% |
| 2025-12-25 | 40.40 | 40.90 | 39.39 | 39.57 | -1.96% | 20.81 | 3.11% |
| 2025-12-24 | 37.82 | 40.88 | 37.82 | 40.36 | +6.46% | 42.01 | 6.35% |
| 2025-12-23 | 35.59 | 39.15 | 35.52 | 37.91 | +6.52% | 39.02 | 6.16% |
| 2025-12-22 | 33.22 | 36.20 | 33.13 | 35.59 | +7.72% | 32.84 | 5.62% |
| 2025-12-19 | 34.61 | 35.01 | 33.00 | 33.04 | -3.48% | 19.65 | 3.48% |
| 2025-12-18 | 34.40 | 36.00 | 33.83 | 34.23 | -2.48% | 23.55 | 4.06% |