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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.37 | 32.86 | 31.85 | 31.91 | -2.56% | 6.97 | 1.29% |
| 2025-11-18 | 32.78 | 34.00 | 32.28 | 32.75 | +0.15% | 10.59 | 1.91% |
| 2025-11-17 | 34.26 | 34.55 | 32.46 | 32.70 | -4.27% | 15.93 | 2.85% |
| 2025-11-14 | 35.38 | 35.99 | 34.06 | 34.16 | -3.26% | 19.27 | 3.29% |
| 2025-11-13 | 32.23 | 35.31 | 32.23 | 35.31 | +10.00% | 15.46 | 2.65% |
| 2025-11-12 | 32.30 | 32.57 | 30.91 | 32.10 | -2.43% | 11.13 | 2.10% |
| 2025-11-11 | 34.00 | 34.62 | 32.57 | 32.90 | -0.12% | 11.33 | 2.03% |
| 2025-11-10 | 33.90 | 34.18 | 32.15 | 32.94 | -3.12% | 11.22 | 2.03% |
| 2025-11-07 | 32.90 | 34.68 | 32.53 | 34.00 | +4.20% | 17.63 | 3.11% |
| 2025-11-06 | 31.01 | 32.94 | 30.89 | 32.63 | +4.92% | 10.70 | 1.98% |
| 2025-11-05 | 30.00 | 31.50 | 29.94 | 31.10 | +0.23% | 9.02 | 1.76% |
| 2025-11-04 | 31.64 | 32.06 | 30.66 | 31.03 | -2.11% | 9.18 | 1.75% |
| 2025-11-03 | 34.22 | 34.25 | 31.20 | 31.70 | -8.51% | 19.62 | 3.68% |
| 2025-10-31 | 35.58 | 36.14 | 34.62 | 34.65 | -1.92% | 13.46 | 2.28% |
| 2025-10-30 | 35.71 | 36.51 | 34.80 | 35.33 | -1.64% | 15.87 | 2.66% |
| 2025-10-29 | 35.36 | 36.96 | 35.12 | 35.92 | +4.00% | 25.95 | 4.27% |
| 2025-10-28 | 32.15 | 34.96 | 32.00 | 34.54 | +6.87% | 25.24 | 4.44% |
| 2025-10-27 | 33.51 | 33.65 | 32.01 | 32.32 | +0.28% | 17.29 | 3.17% |
| 2025-10-24 | 30.90 | 32.57 | 30.89 | 32.23 | +5.67% | 13.84 | 2.59% |
| 2025-10-23 | 32.01 | 32.44 | 30.08 | 30.50 | -6.01% | 15.95 | 3.09% |