东材科技

601208
🏛️ 中国 →
20.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.77 18.15 17.32 17.35 7.8M
2021-12-30 17.63 17.98 17.46 17.76 4.1M
2021-12-29 17.52 18.18 17.43 17.70 7.0M
2021-12-28 17.53 17.79 17.42 17.54 3.5M
2021-12-27 17.00 17.75 16.84 17.56 5.8M
2021-12-24 17.08 17.19 16.83 17.14 4.8M
2021-12-23 17.51 17.66 16.93 17.15 10.7M
2021-12-22 17.94 18.30 17.46 17.51 7.6M
2021-12-21 17.78 17.95 17.06 17.78 9.3M
2021-12-20 17.99 18.53 17.74 17.80 6.9M
2021-12-17 17.97 18.80 17.79 18.10 12.3M
2021-12-16 18.51 18.54 17.78 18.01 8.6M
2021-12-15 17.20 18.35 17.12 18.24 10.4M
2021-12-14 17.62 17.72 17.20 17.23 5.3M
2021-12-13 17.39 17.87 17.26 17.63 6.2M
2021-12-10 17.14 17.36 16.86 17.29 5.1M
2021-12-09 17.37 17.45 17.08 17.23 6.1M
2021-12-08 17.24 17.85 17.07 17.30 6.4M
2021-12-07 17.70 17.77 17.00 17.28 6.8M
2021-12-06 17.80 18.34 17.48 17.51 6.3M
2021-12-03 18.40 18.44 17.80 17.90 5.5M
2021-12-02 18.74 18.90 18.00 18.40 8.5M
2021-12-01 18.65 18.92 18.34 18.85 10.2M
2021-11-30 18.42 18.78 18.13 18.68 12.3M
2021-11-29 17.65 18.56 17.37 18.52 11.0M
2021-11-26 17.99 18.07 17.58 17.87 7.9M
2021-11-25 17.82 18.30 17.71 17.82 9.5M
2021-11-24 17.91 18.09 17.21 17.99 12.1M
2021-11-23 18.33 18.47 17.93 17.98 7.5M
2021-11-22 17.14 18.58 17.14 18.25 19.1M
2021-11-19 17.14 17.45 17.02 17.27 5.6M
2021-11-18 17.27 17.48 17.00 17.34 5.7M
2021-11-17 16.41 17.53 16.41 17.37 9.9M
2021-11-16 16.64 16.99 16.35 16.52 7.3M
2021-11-15 16.38 16.84 16.10 16.64 9.9M
2021-11-12 15.77 16.59 15.51 16.30 11.6M
2021-11-11 16.06 16.26 15.50 15.59 10.0M
2021-11-10 16.11 16.22 15.65 16.11 10.7M
2021-11-09 16.04 16.35 15.74 15.87 13.0M
2021-11-08 16.17 16.47 15.93 16.05 9.1M
2021-11-05 16.44 16.72 16.20 16.23 9.1M
2021-11-04 16.65 16.70 16.21 16.54 6.8M
2021-11-03 16.40 16.99 16.30 16.52 9.5M
2021-11-02 15.70 16.98 15.61 16.55 16.4M
2021-11-01 15.35 16.16 15.02 15.75 15.4M
2021-10-29 14.40 15.50 14.17 15.28 16.3M
2021-10-28 14.56 14.89 14.25 14.28 8.2M
2021-10-27 14.55 15.10 14.26 14.84 14.5M
2021-10-26 14.00 14.79 13.98 14.48 19.1M
2021-10-25 13.50 14.06 13.08 14.00 15.6M
2021-10-22 13.90 14.18 13.29 13.50 25.9M
2021-10-21 14.72 14.86 13.95 13.99 12.3M
2021-10-20 14.49 14.76 13.99 14.55 20.5M
2021-10-19 15.14 15.26 14.15 14.50 16.2M
2021-10-18 15.95 16.11 14.91 15.04 12.1M
2021-10-15 15.81 16.19 15.75 15.94 4.7M
2021-10-14 15.95 16.26 15.68 15.95 6.2M
2021-10-13 15.14 16.15 15.11 16.04 8.8M
2021-10-12 15.56 15.65 15.02 15.14 3.9M
2021-10-11 15.67 16.23 15.30 15.58 4.5M
2021-10-08 15.93 16.00 15.24 15.67 6.4M
2021-09-30 14.94 16.07 14.94 15.93 10.8M
2021-09-29 14.55 15.08 14.40 14.77 9.6M
2021-09-28 14.95 15.10 14.32 14.76 10.0M
2021-09-27 15.43 15.52 14.61 14.96 14.1M
2021-09-24 16.36 16.39 15.06 15.56 20.9M
2021-09-23 16.36 16.65 16.08 16.40 8.6M
2021-09-22 16.69 16.98 16.06 16.37 9.9M
2021-09-17 17.12 17.12 16.00 16.69 16.2M
2021-09-16 17.85 18.38 16.96 17.25 13.1M
2021-09-15 18.23 18.28 17.63 17.86 8.4M
2021-09-14 17.80 18.45 17.65 18.23 10.5M
2021-09-13 17.66 18.00 17.33 17.89 8.1M
2021-09-10 17.28 17.97 17.28 17.58 6.9M
2021-09-09 17.93 18.21 17.35 17.49 9.3M
2021-09-08 17.65 18.50 17.56 18.00 15.8M
2021-09-07 17.00 17.26 16.81 17.14 7.6M
2021-09-06 17.30 17.40 16.49 16.99 11.8M
2021-09-03 17.39 17.92 16.90 17.32 11.8M
2021-09-02 16.98 17.67 16.96 17.45 10.1M
2021-09-01 17.57 17.57 16.49 16.94 20.2M
2021-08-31 18.30 18.30 17.00 17.48 22.7M
2021-08-30 17.89 18.36 17.55 18.32 12.8M
2021-08-27 17.17 17.76 16.98 17.68 10.8M
2021-08-26 17.55 17.67 17.05 17.10 8.8M
2021-08-25 16.81 17.68 16.60 17.58 15.6M
2021-08-24 16.71 17.01 16.32 16.90 13.0M
2021-08-23 16.20 16.73 15.89 16.50 12.0M
2021-08-20 16.08 16.83 15.73 16.01 12.1M
2021-08-19 15.78 16.47 15.42 16.16 9.3M
2021-08-18 15.69 16.00 15.39 15.78 10.4M
2021-08-17 16.51 16.53 15.60 15.89 11.6M
2021-08-16 16.70 16.70 16.32 16.63 7.9M
2021-08-13 15.89 16.87 15.84 16.67 16.8M
2021-08-12 15.76 16.00 15.66 15.94 8.5M
2021-08-11 16.24 16.26 15.71 15.96 10.7M
2021-08-10 15.60 16.50 15.39 16.17 19.3M
2021-08-09 14.80 15.88 14.68 15.70 20.9M
2021-08-06 14.83 14.90 14.52 14.67 6.7M
2021-08-05 14.60 15.10 14.19 14.90 12.4M
2021-08-04 15.06 15.24 14.85 15.16 7.5M
2021-08-03 15.09 15.19 14.86 15.08 7.4M
2021-08-02 15.08 15.28 14.76 15.21 10.5M
2021-07-30 14.54 15.37 14.48 15.11 15.2M
2021-07-29 14.60 15.10 14.30 14.86 14.0M
2021-07-28 13.66 14.76 13.18 14.71 23.7M
2021-07-27 14.39 14.53 13.74 13.75 12.6M
2021-07-26 14.48 14.75 14.12 14.38 10.0M
2021-07-23 15.30 15.48 14.45 14.49 18.1M
2021-07-22 14.50 15.43 14.31 15.23 17.4M
2021-07-21 13.95 14.57 13.85 14.50 12.5M
2021-07-20 14.04 14.08 13.70 13.95 8.1M
2021-07-19 13.85 14.49 13.73 14.00 15.4M
2021-07-16 14.30 14.46 13.85 13.89 13.1M
2021-07-15 14.36 14.73 14.27 14.40 17.0M
2021-07-14 13.60 15.00 13.50 14.67 38.5M
2021-07-13 13.01 13.92 12.80 13.90 24.2M
2021-07-12 12.66 13.13 12.04 13.09 24.7M
2021-07-09 12.18 12.72 11.74 12.52 23.6M
2021-07-08 13.07 13.08 12.26 12.29 14.1M
2021-07-07 16.94 16.94 15.98 16.70 16.9M
2021-07-06 16.86 17.06 16.39 16.69 12.9M
2021-07-05 16.98 17.16 16.51 16.89 14.0M
2021-07-02 16.31 17.18 16.20 16.98 14.6M
2021-07-01 16.33 17.01 16.28 16.53 28.3M
2021-06-30 15.70 16.42 15.57 16.32 16.9M
2021-06-29 14.83 15.90 14.69 15.54 15.2M
2021-06-28 15.00 15.09 14.35 14.79 8.1M
2021-06-25 14.73 15.09 14.00 14.92 15.6M
2021-06-24 15.08 15.20 14.60 14.73 5.6M
2021-06-23 15.31 15.48 14.93 15.00 5.6M
2021-06-22 15.45 15.58 15.20 15.31 3.8M
2021-06-21 15.14 15.56 15.03 15.32 4.9M
2021-06-18 15.26 15.27 15.00 15.14 3.9M
2021-06-17 14.94 15.30 14.75 15.15 5.0M
2021-06-16 15.24 15.62 14.83 15.08 7.8M
2021-06-15 15.73 15.86 15.20 15.22 7.0M
2021-06-11 16.26 16.27 15.60 15.68 6.5M
2021-06-10 15.99 16.29 15.68 16.20 6.7M
2021-06-09 16.06 17.00 15.94 16.00 12.8M
2021-06-08 15.46 16.19 15.37 15.90 10.5M
2021-06-07 15.35 15.72 15.26 15.49 5.6M
2021-06-04 15.02 15.46 14.97 15.36 6.4M
2021-06-03 15.33 15.39 14.88 14.96 5.4M
2021-06-02 15.40 15.55 15.20 15.26 3.8M
2021-06-01 15.69 15.75 15.30 15.40 5.0M
2021-05-31 15.30 15.80 15.13 15.68 7.1M
2021-05-28 15.51 15.51 15.06 15.30 7.1M
2021-05-27 15.41 15.63 15.30 15.51 4.1M
2021-05-26 15.50 15.75 15.35 15.40 4.2M
2021-05-25 15.21 15.39 14.95 15.30 4.9M
2021-05-24 15.00 15.48 14.70 15.23 5.7M
2021-05-21 15.44 15.54 14.90 14.94 6.0M
2021-05-20 15.30 15.48 15.15 15.30 4.7M
2021-05-19 15.71 15.81 15.30 15.40 5.9M
2021-05-18 16.05 16.05 15.36 15.73 5.0M
2021-05-17 15.30 15.77 15.21 15.67 6.4M
2021-05-14 14.89 15.54 14.86 15.40 6.9M
2021-05-13 14.93 15.16 14.73 14.93 5.0M
2021-05-12 14.90 15.17 14.67 14.97 5.2M
2021-05-11 14.71 15.25 14.43 15.08 8.4M
2021-05-10 14.82 14.86 14.45 14.72 8.0M
2021-05-07 14.80 15.15 14.57 14.87 10.3M
2021-05-06 14.26 14.90 14.09 14.80 12.7M
2021-04-30 14.54 14.62 13.84 14.15 8.8M
2021-04-29 14.11 14.35 13.85 14.13 10.4M
2021-04-28 13.41 14.15 13.41 14.09 13.5M
2021-04-27 13.20 13.45 13.10 13.30 4.0M
2021-04-26 13.59 13.86 13.22 13.22 7.4M
2021-04-23 13.18 13.74 13.06 13.59 7.4M
2021-04-22 13.12 13.37 13.10 13.18 2.8M
2021-04-21 13.21 13.33 13.08 13.14 2.9M
2021-04-20 13.64 13.74 13.25 13.32 4.2M
2021-04-19 13.33 13.67 13.14 13.64 5.2M
2021-04-16 13.19 13.32 13.00 13.05 4.3M
2021-04-15 13.36 13.36 13.03 13.25 3.1M
2021-04-14 13.00 13.40 13.00 13.35 4.4M
2021-04-13 13.31 13.53 12.88 13.01 7.6M
2021-04-12 13.95 14.20 13.20 13.26 9.1M
2021-04-09 13.88 13.95 13.70 13.84 4.3M
2021-04-08 13.90 13.98 13.65 13.74 4.8M
2021-04-07 13.90 14.02 13.73 13.86 5.4M
2021-04-06 13.41 13.90 13.40 13.85 6.6M
2021-04-02 13.42 13.72 13.30 13.40 5.0M
2021-04-01 13.47 13.55 13.28 13.46 4.1M
2021-03-31 12.90 13.50 12.83 13.49 12.4M
2021-03-30 12.90 12.95 12.60 12.90 3.6M
2021-03-29 12.67 12.98 12.64 12.77 4.5M
2021-03-26 12.42 12.82 12.42 12.73 3.9M
2021-03-25 12.33 12.90 12.20 12.55 6.4M
2021-03-24 12.93 12.93 12.36 12.36 9.9M
2021-03-23 13.08 13.18 12.86 13.00 3.8M
2021-03-22 12.99 13.17 12.60 13.10 8.8M
2021-03-19 13.48 13.52 12.80 12.99 9.9M
2021-03-18 13.40 13.95 13.38 13.53 9.1M
2021-03-17 13.70 14.36 13.50 13.55 15.2M
2021-03-16 13.28 13.88 13.28 13.82 9.9M
2021-03-15 13.45 13.58 13.00 13.29 9.6M
2021-03-12 12.95 13.46 12.92 13.46 11.5M
2021-03-11 12.98 13.15 12.71 12.95 7.5M
2021-03-10 12.68 13.15 12.50 12.94 10.7M
2021-03-09 13.10 13.34 12.53 12.54 11.8M
2021-03-08 13.15 13.96 13.05 13.14 13.8M
2021-03-05 12.52 13.05 12.43 13.00 8.6M
2021-03-04 12.86 13.18 12.54 12.85 9.5M
2021-03-03 13.38 13.40 12.86 13.09 11.4M
2021-03-02 13.33 13.79 13.01 13.26 17.3M
2021-03-01 12.09 13.18 12.09 13.16 15.1M
2021-02-26 12.55 12.65 11.96 12.05 13.3M
2021-02-25 13.00 13.12 12.54 12.92 12.1M
2021-02-24 12.10 13.21 11.96 12.90 22.4M
2021-02-23 12.30 12.45 11.91 12.10 13.8M
2021-02-22 11.40 12.50 11.40 12.38 21.4M
2021-02-19 11.31 11.53 11.20 11.45 5.3M
2021-02-18 11.70 11.88 11.36 11.39 6.6M
2021-02-10 11.17 11.49 11.08 11.44 5.4M
2021-02-09 10.67 11.24 10.63 11.18 7.0M
2021-02-08 10.67 10.96 10.35 10.67 6.4M
2021-02-05 10.71 10.88 10.64 10.67 4.2M
2021-02-04 11.03 11.03 10.70 10.81 4.9M
2021-02-03 10.93 11.10 10.84 11.03 4.0M
2021-02-02 10.98 11.18 10.93 11.05 6.3M
2021-02-01 10.56 11.25 10.50 10.98 6.8M
2021-01-29 11.37 11.49 10.65 10.95 10.6M
2021-01-28 11.30 11.30 10.91 10.95 6.7M
2021-01-27 11.14 11.53 10.82 11.30 8.4M
2021-01-26 10.92 11.40 10.49 11.24 14.5M
2021-01-25 12.10 12.11 10.91 10.91 20.3M
2021-01-22 11.91 12.25 11.78 12.12 9.2M
2021-01-21 12.17 12.21 11.78 12.01 9.4M
2021-01-20 11.54 12.20 11.50 12.14 11.3M
2021-01-19 11.70 11.92 11.52 11.60 6.7M
2021-01-18 11.31 12.07 11.20 11.75 14.2M
2021-01-15 10.88 11.33 10.85 11.33 7.5M
2021-01-14 11.27 11.42 10.71 11.00 8.7M
2021-01-13 11.35 11.42 11.08 11.22 7.8M
2021-01-12 11.45 11.52 11.25 11.45 8.6M
2021-01-11 11.41 11.56 11.16 11.49 11.0M
2021-01-08 11.04 11.46 10.92 11.41 11.7M
2021-01-07 11.11 11.22 10.83 11.04 10.4M
2021-01-06 11.20 11.26 10.93 11.11 8.3M
2021-01-05 10.53 11.20 10.32 11.18 20.4M
2021-01-04 10.39 10.63 10.26 10.56 10.4M