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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.29 | 37.18 | 35.80 | 36.33 | +0.50% | 13.48 | 2.21% |
| 2025-09-15 | 34.30 | 36.80 | 33.83 | 36.15 | +4.84% | 19.18 | 3.21% |
| 2025-09-12 | 35.54 | 35.80 | 34.30 | 34.48 | -5.09% | 15.42 | 2.65% |
| 2025-09-11 | 35.50 | 37.24 | 35.19 | 36.33 | +5.55% | 23.28 | 3.85% |
| 2025-09-10 | 31.72 | 34.88 | 31.72 | 34.42 | +8.51% | 20.75 | 3.66% |
| 2025-09-09 | 32.00 | 32.76 | 31.40 | 31.72 | -1.31% | 8.93 | 1.66% |
| 2025-09-08 | 32.41 | 32.99 | 31.78 | 32.14 | -1.77% | 12.19 | 2.26% |
| 2025-09-05 | 31.08 | 32.86 | 31.08 | 32.72 | +5.38% | 14.55 | 2.68% |
| 2025-09-04 | 32.73 | 33.40 | 30.66 | 31.05 | -5.82% | 14.13 | 2.64% |
| 2025-09-03 | 32.62 | 33.58 | 32.44 | 32.97 | +0.70% | 11.78 | 2.12% |
| 2025-09-02 | 34.85 | 34.86 | 32.48 | 32.74 | -4.94% | 19.60 | 3.50% |
| 2025-09-01 | 34.30 | 35.20 | 33.70 | 34.44 | -4.97% | 24.21 | 4.20% |
| 2025-08-29 | 39.20 | 40.48 | 33.91 | 36.24 | -2.58% | 47.00 | 7.74% |
| 2025-08-28 | 35.60 | 37.20 | 35.20 | 37.20 | +3.91% | 21.22 | 3.49% |
| 2025-08-27 | 36.97 | 37.97 | 35.80 | 35.80 | -3.16% | 18.89 | 3.05% |
| 2025-08-26 | 38.13 | 38.68 | 36.82 | 36.97 | -3.09% | 15.43 | 2.45% |
| 2025-08-25 | 36.20 | 38.82 | 36.20 | 38.15 | +8.10% | 26.53 | 4.18% |
| 2025-08-22 | 33.00 | 35.29 | 32.60 | 35.29 | +10.01% | 20.53 | 3.57% |
| 2025-08-21 | 32.42 | 32.44 | 31.22 | 32.08 | -0.62% | 9.78 | 1.83% |
| 2025-08-20 | 32.70 | 33.69 | 31.76 | 32.28 | -1.85% | 11.50 | 2.11% |