中材科技 (002080) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	68.79	64.78	-4.01	-5.83%	64.04	70.10	635742	420911	3.79%
2026-05-14	66.92	68.79	1.88	2.81%	65.02	71.90	597648	406612	3.56%
2026-05-13	64.30	66.91	0.92	1.39%	62.59	67.88	566095	372544	3.37%
2026-05-12	63.06	65.99	2.91	4.61%	60.60	66.76	610311	385625	3.64%
2026-05-11	63.40	63.08	0.68	1.09%	60.52	63.93	478177	298131	2.85%
2026-05-08	62.36	62.40	-0.78	-1.23%	61.18	64.93	395113	248515	2.35%
2026-05-07	62.95	63.18	2.49	4.10%	60.52	63.85	591766	366928	3.53%
2026-05-06	56.21	60.69	5.52	10.01%	56.21	60.69	454719	273794	2.71%
2026-04-30	57.01	55.17	-1.73	-3.04%	53.51	57.23	485406	267070	2.89%
2026-04-29	52.75	56.90	3.52	6.59%	52.66	57.58	581743	325061	3.47%
2026-04-28	52.15	53.38	1.31	2.52%	51.01	54.93	538013	283949	3.21%
2026-04-27	53.56	52.07	-0.45	-0.86%	51.80	54.24	447717	235902	2.67%
2026-04-24	52.00	52.52	-0.60	-1.13%	50.86	53.40	443825	231274	2.64%
2026-04-23	52.70	53.12	1.39	2.69%	52.40	55.30	760744	408153	4.53%
2026-04-22	50.60	51.73	1.00	1.97%	49.88	51.81	552113	281711	3.29%
2026-04-21	49.30	50.73	1.44	2.92%	49.30	51.19	514540	259327	3.07%
2026-04-20	49.38	49.29	-0.01	-0.02%	49.00	51.30	527668	263751	3.14%
2026-04-17	48.24	49.30	0.45	0.92%	47.73	50.38	557821	275080	3.32%
2026-04-16	48.76	48.85	0.34	0.70%	48.03	50.16	508442	249487	3.03%
2026-04-15	50.70	48.51	-3.19	-6.17%	47.99	51.88	754519	374982	4.50%
2026-04-14	50.53	51.70	1.56	3.11%	49.14	51.93	832143	423401	4.96%
2026-04-13	45.00	50.14	4.56	10.00%	45.00	50.14	639829	311283	3.81%
2026-04-10	43.80	45.58	2.49	5.78%	43.71	46.38	583640	265142	3.48%
2026-04-09	42.86	43.09	-0.64	-1.46%	42.60	43.86	321901	138987	1.92%
2026-04-08	42.18	43.73	3.06	7.52%	41.73	43.78	533849	228586	3.18%
2026-04-07	39.98	40.67	0.95	2.39%	39.80	41.48	334457	136797	1.99%
2026-04-03	39.91	39.72	0.20	0.51%	39.68	40.95	283310	113813	1.69%
2026-04-02	41.17	39.52	-1.65	-4.01%	39.13	41.29	266604	106425	1.59%
2026-04-01	41.58	41.17	1.90	4.84%	40.91	42.80	450337	187629	2.68%
2026-03-31	40.49	39.27	-1.58	-3.87%	39.11	40.78	281041	111791	1.67%
2026-03-30	39.65	40.85	0.77	1.92%	39.11	41.29	351984	142173	2.10%
2026-03-27	39.62	40.08	-0.33	-0.82%	38.80	40.71	309202	122784	1.84%
2026-03-26	41.20	40.41	-0.78	-1.89%	40.29	41.96	286534	117630	1.71%
2026-03-25	41.00	41.19	0.89	2.21%	40.90	42.58	363084	151299	2.16%
2026-03-24	39.90	40.30	1.26	3.23%	38.45	40.69	349609	138732	2.08%
2026-03-23	40.54	39.04	-2.50	-6.02%	38.90	41.17	425074	169568	2.53%
2026-03-20	42.47	41.54	-0.40	-0.95%	41.30	42.98	375472	157984	2.24%
2026-03-19	42.86	41.94	-2.07	-4.70%	41.67	43.10	319071	135308	1.90%
2026-03-18	43.15	44.01	1.50	3.53%	42.16	44.07	346496	150044	2.06%
2026-03-17	45.90	42.51	-3.02	-6.63%	42.47	46.00	448295	195715	2.67%
2026-03-16	46.50	45.53	-0.45	-0.98%	43.63	46.66	461948	206036	2.75%
2026-03-13	46.00	45.98	-0.03	-0.07%	45.11	47.00	456380	210454	2.72%
2026-03-12	45.87	46.01	-0.07	-0.15%	44.90	47.08	336905	154595	2.01%
2026-03-11	46.72	46.08	-0.63	-1.35%	45.92	47.57	331670	154300	1.98%
2026-03-10	45.67	46.71	2.11	4.73%	45.60	47.11	453096	210273	2.70%
2026-03-09	43.33	44.60	-0.39	-0.87%	42.00	44.85	471289	203787	2.81%
2026-03-06	46.56	44.99	-1.96	-4.17%	44.78	46.89	422649	191803	2.52%
2026-03-05	47.89	46.95	0.30	0.64%	46.44	48.73	359884	171170	2.14%
2026-03-04	46.00	46.65	-0.18	-0.38%	46.00	47.89	295743	139043	1.76%
2026-03-03	51.15	46.83	-4.01	-7.89%	46.61	51.33	586781	281989	3.50%
2026-03-02	50.26	50.84	0.21	0.41%	49.66	52.50	509776	259584	3.04%
2026-02-27	52.49	50.63	-2.25	-4.25%	48.38	52.59	826591	413398	4.93%
2026-02-26	51.40	52.88	1.49	2.90%	50.55	53.57	620019	324265	3.69%
2026-02-25	51.62	51.39	-0.35	-0.68%	50.30	51.97	588911	301237	3.51%
2026-02-24	49.17	51.74	3.93	8.22%	49.12	52.08	755325	386166	4.50%
2026-02-13	49.87	47.81	-2.06	-4.13%	47.50	49.98	795132	386564	4.74%
2026-02-12	47.80	49.87	4.53	9.99%	46.70	49.87	1296635	631680	7.73%
2026-02-11	42.66	45.34	4.12	10.00%	42.49	45.34	296708	133029	1.77%
2026-02-10	39.27	41.22	1.95	4.97%	38.86	42.20	539456	220827	3.21%
2026-02-09	38.39	39.27	1.56	4.14%	38.08	39.50	359686	140077	2.14%
2026-02-06	38.29	37.71	-0.98	-2.53%	37.22	39.17	419597	159715	2.50%