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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.30 | 33.72 | 30.51 | 32.45 | +2.56% | 23.93 | 4.41% |
| 2025-10-21 | 29.99 | 31.78 | 29.25 | 31.64 | +6.46% | 12.75 | 2.45% |
| 2025-10-20 | 29.60 | 30.28 | 29.40 | 29.72 | +1.61% | 6.73 | 1.34% |
| 2025-10-17 | 29.81 | 30.37 | 29.12 | 29.25 | -3.78% | 6.35 | 1.28% |
| 2025-10-16 | 30.38 | 30.72 | 29.78 | 30.40 | -0.65% | 6.02 | 1.19% |
| 2025-10-15 | 30.22 | 30.60 | 29.59 | 30.60 | +1.16% | 9.43 | 1.86% |
| 2025-10-14 | 32.38 | 32.99 | 29.98 | 30.25 | -6.43% | 14.02 | 2.69% |
| 2025-10-13 | 32.02 | 33.00 | 31.53 | 32.33 | -4.46% | 10.08 | 1.87% |
| 2025-10-10 | 33.90 | 34.60 | 33.50 | 33.84 | -0.18% | 9.71 | 1.70% |
| 2025-10-09 | 34.00 | 34.55 | 33.63 | 33.90 | -0.35% | 8.79 | 1.54% |
| 2025-09-30 | 34.27 | 34.89 | 33.93 | 34.02 | -0.73% | 8.36 | 1.45% |
| 2025-09-29 | 33.43 | 34.68 | 33.42 | 34.27 | +1.90% | 8.57 | 1.50% |
| 2025-09-26 | 34.34 | 34.64 | 33.54 | 33.63 | -4.32% | 8.72 | 1.53% |
| 2025-09-25 | 35.77 | 35.80 | 34.22 | 35.15 | -1.13% | 11.76 | 2.00% |
| 2025-09-24 | 36.00 | 36.06 | 34.51 | 35.55 | -1.61% | 10.10 | 1.71% |
| 2025-09-23 | 36.90 | 38.26 | 35.15 | 36.13 | -0.47% | 12.23 | 1.99% |
| 2025-09-22 | 36.20 | 36.82 | 35.81 | 36.30 | -0.66% | 8.26 | 1.36% |
| 2025-09-19 | 37.42 | 37.88 | 36.20 | 36.54 | -3.36% | 12.44 | 2.01% |
| 2025-09-18 | 36.00 | 39.20 | 35.93 | 37.81 | +3.67% | 18.77 | 2.96% |
| 2025-09-17 | 36.30 | 37.80 | 35.95 | 36.47 | +0.39% | 13.32 | 2.16% |