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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.26 | 35.20 | 32.60 | 35.10 | +5.50% | 26.43 | 4.63% |
| 2025-12-16 | 32.71 | 34.25 | 32.60 | 33.27 | +0.27% | 17.51 | 3.13% |
| 2025-12-15 | 32.06 | 33.60 | 31.60 | 33.18 | +1.10% | 16.00 | 2.92% |
| 2025-12-12 | 34.05 | 34.33 | 32.32 | 32.82 | -3.56% | 18.54 | 3.36% |
| 2025-12-11 | 35.14 | 35.48 | 34.00 | 34.03 | -2.44% | 13.60 | 2.33% |
| 2025-12-10 | 35.27 | 35.50 | 33.68 | 34.88 | -1.36% | 12.87 | 2.23% |
| 2025-12-09 | 35.29 | 35.95 | 34.63 | 35.36 | +0.14% | 15.72 | 2.66% |
| 2025-12-08 | 33.90 | 36.35 | 33.90 | 35.31 | +5.88% | 19.11 | 3.22% |
| 2025-12-05 | 32.30 | 33.70 | 31.99 | 33.35 | +3.12% | 13.43 | 2.42% |
| 2025-12-04 | 32.90 | 33.72 | 32.19 | 32.34 | -1.25% | 11.92 | 2.16% |
| 2025-12-03 | 32.96 | 34.35 | 32.70 | 32.75 | -0.76% | 15.42 | 2.76% |
| 2025-12-02 | 32.36 | 34.09 | 32.06 | 33.00 | +2.58% | 15.43 | 2.76% |
| 2025-12-01 | 32.58 | 32.60 | 31.78 | 32.17 | -1.02% | 10.24 | 1.90% |
| 2025-11-28 | 32.39 | 33.55 | 31.97 | 32.50 | +0.37% | 11.70 | 2.14% |
| 2025-11-27 | 33.37 | 34.63 | 32.38 | 32.38 | -2.50% | 13.78 | 2.45% |
| 2025-11-26 | 32.00 | 34.54 | 31.90 | 33.21 | +1.75% | 21.32 | 3.83% |
| 2025-11-25 | 30.51 | 32.64 | 30.51 | 32.64 | +10.01% | 11.18 | 2.08% |
| 2025-11-24 | 31.35 | 31.55 | 29.43 | 29.67 | -4.44% | 14.56 | 2.86% |
| 2025-11-21 | 32.28 | 32.95 | 31.01 | 31.05 | -6.64% | 11.27 | 2.13% |
| 2025-11-20 | 33.00 | 34.74 | 33.00 | 33.26 | +4.23% | 18.80 | 3.32% |