中材科技

002080
🏛️ 中国 →
34.27
最后更新: 2025-09-29
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 34.28 34.85 33.97 34.02 18.5M
2021-12-30 34.17 34.75 33.64 34.02 17.7M
2021-12-29 34.86 34.94 34.32 34.33 11.3M
2021-12-28 34.52 34.95 34.10 34.71 13.3M
2021-12-27 34.29 35.29 34.21 34.50 14.3M
2021-12-24 35.50 35.78 34.33 34.44 16.4M
2021-12-23 35.00 35.80 34.55 35.47 20.3M
2021-12-22 34.60 35.20 34.31 34.60 14.2M
2021-12-21 34.43 34.81 33.50 34.59 18.1M
2021-12-20 36.83 36.86 33.98 34.11 35.9M
2021-12-17 37.46 38.08 36.97 36.97 22.5M
2021-12-16 36.90 38.20 36.43 37.70 29.8M
2021-12-15 37.80 37.88 36.89 36.95 22.6M
2021-12-14 37.39 38.52 36.56 37.90 32.7M
2021-12-13 36.80 37.55 36.51 37.23 25.5M
2021-12-10 36.48 37.06 36.13 37.02 25.4M
2021-12-09 37.60 37.68 36.36 36.77 35.4M
2021-12-08 37.71 38.62 37.10 37.68 30.4M
2021-12-07 39.05 39.17 37.50 37.98 36.9M
2021-12-06 38.00 39.39 37.53 38.90 53.6M
2021-12-03 36.85 37.53 35.46 37.53 40.4M
2021-12-02 37.30 38.99 36.30 36.44 53.6M
2021-12-01 36.25 37.29 35.81 36.90 34.7M
2021-11-30 35.80 36.60 35.51 36.50 33.9M
2021-11-29 34.48 35.85 34.36 35.29 19.1M
2021-11-26 35.39 35.98 34.85 35.30 23.6M
2021-11-25 34.92 36.40 34.60 35.74 30.4M
2021-11-24 36.06 36.10 34.45 35.04 38.3M
2021-11-23 37.32 37.37 35.61 36.06 46.5M
2021-11-22 35.73 37.63 35.62 37.25 44.2M
2021-11-19 35.00 35.89 34.50 35.17 37.2M
2021-11-18 33.95 35.34 33.61 34.99 51.1M
2021-11-17 32.20 33.96 31.90 33.92 46.3M
2021-11-16 31.76 32.50 31.68 31.79 25.0M
2021-11-15 33.00 33.00 31.66 31.75 29.4M
2021-11-12 32.64 33.30 32.33 32.77 25.4M
2021-11-11 33.65 33.99 32.40 32.73 41.0M
2021-11-10 33.93 34.80 32.99 33.92 39.0M
2021-11-09 35.19 35.58 33.36 33.48 40.0M
2021-11-08 34.18 35.11 33.33 34.76 43.3M
2021-11-05 38.47 38.52 34.81 34.81 58.0M
2021-11-04 36.70 38.99 36.11 38.68 47.8M
2021-11-03 36.34 36.70 34.97 35.98 33.9M
2021-11-02 37.33 38.33 35.80 36.50 47.0M
2021-11-01 38.48 39.12 37.08 37.90 39.8M
2021-10-29 38.39 38.80 36.58 37.68 37.7M
2021-10-28 38.94 39.74 37.58 38.30 51.5M
2021-10-27 37.10 39.98 35.91 39.35 82.5M
2021-10-26 38.70 39.09 36.90 37.15 55.8M
2021-10-25 38.69 39.36 37.31 38.66 55.1M
2021-10-22 37.46 39.19 36.67 38.21 55.2M
2021-10-21 36.46 37.70 35.85 36.97 46.1M
2021-10-20 33.60 37.53 33.16 36.45 68.4M
2021-10-19 33.00 34.77 32.83 34.18 57.6M
2021-10-18 33.09 33.18 31.88 32.75 42.9M
2021-10-15 31.85 32.60 31.04 32.09 37.5M
2021-10-14 30.73 33.10 29.70 31.99 51.4M
2021-10-13 30.32 30.59 29.28 30.39 27.5M
2021-10-12 31.77 31.95 29.71 30.21 42.8M
2021-10-11 33.01 33.13 31.33 31.65 53.2M
2021-10-08 36.66 36.68 33.14 33.47 32.0M
2021-09-30 35.09 35.80 33.70 35.40 36.2M
2021-09-29 36.84 37.06 34.14 34.40 36.6M
2021-09-28 37.47 38.63 36.88 37.22 42.3M
2021-09-27 41.67 42.11 38.07 38.07 35.5M
2021-09-24 43.25 43.35 40.30 42.30 38.6M
2021-09-23 44.88 45.45 42.56 42.78 43.5M
2021-09-22 44.03 45.50 43.41 44.75 34.6M
2021-09-17 40.46 45.66 40.45 44.12 65.6M
2021-09-16 42.49 44.40 40.46 41.98 88.3M
2021-09-15 37.27 41.01 36.88 41.01 54.1M
2021-09-14 35.79 38.37 35.21 37.28 57.8M
2021-09-13 35.50 36.45 35.15 35.41 24.4M
2021-09-10 35.53 35.76 34.41 35.20 34.1M
2021-09-09 36.45 36.69 35.18 35.94 28.5M
2021-09-08 35.75 36.89 35.38 36.58 47.0M
2021-09-07 33.99 36.40 33.98 35.92 52.8M
2021-09-06 34.08 34.95 32.31 33.51 53.8M
2021-09-03 32.48 34.56 31.77 32.93 95.0M
2021-09-02 28.18 31.44 28.10 31.44 69.2M
2021-09-01 29.92 30.03 27.52 28.58 41.7M
2021-08-31 30.36 30.47 29.25 29.83 36.6M
2021-08-30 28.98 31.29 28.90 30.56 56.1M
2021-08-27 28.46 29.20 28.39 28.87 26.7M
2021-08-26 30.18 30.48 28.76 28.79 43.7M
2021-08-25 29.10 30.52 28.50 30.18 53.3M
2021-08-24 29.44 29.44 28.60 29.19 47.5M
2021-08-23 29.19 29.83 27.68 29.67 56.2M
2021-08-20 28.18 30.17 27.95 28.76 67.0M
2021-08-19 27.68 28.58 26.67 28.18 38.5M
2021-08-18 27.25 28.11 25.89 27.68 41.6M
2021-08-17 27.78 28.98 27.46 27.71 40.2M
2021-08-16 28.11 29.00 27.56 27.79 27.4M
2021-08-13 27.74 29.39 27.66 28.33 37.5M
2021-08-12 28.44 28.49 27.31 27.85 24.3M
2021-08-11 27.53 28.51 27.10 28.19 29.0M
2021-08-10 27.96 28.71 26.95 27.78 34.4M
2021-08-09 28.10 28.30 27.37 27.96 31.9M
2021-08-06 28.10 28.85 27.62 28.00 40.7M
2021-08-05 27.20 28.17 26.36 27.86 53.4M
2021-08-04 24.88 27.38 24.75 27.38 41.9M
2021-08-03 26.58 26.65 24.62 24.89 34.3M
2021-08-02 25.61 27.28 25.61 26.27 41.1M
2021-07-30 25.80 26.25 25.19 25.61 24.5M
2021-07-29 26.01 26.31 24.72 25.78 36.7M
2021-07-28 25.59 26.36 25.00 25.47 22.8M
2021-07-27 25.82 27.49 25.67 25.75 29.8M
2021-07-26 26.81 26.98 25.24 25.75 33.5M
2021-07-23 27.60 28.22 26.63 26.70 26.7M
2021-07-22 27.84 28.00 26.62 27.60 31.7M
2021-07-21 27.65 28.35 27.51 27.80 25.6M
2021-07-20 27.40 27.94 27.12 27.62 19.7M
2021-07-19 28.77 29.15 27.26 27.60 43.5M
2021-07-16 29.40 29.70 28.88 28.99 22.2M
2021-07-15 28.40 29.67 28.24 29.35 25.8M
2021-07-14 29.15 29.47 28.41 28.83 27.5M
2021-07-13 29.30 29.61 28.60 29.10 28.5M
2021-07-12 29.15 30.88 28.96 29.63 36.4M
2021-07-09 28.87 29.14 28.14 28.85 32.7M
2021-07-08 28.74 29.24 28.25 29.00 30.8M
2021-07-07 27.72 29.20 27.21 28.25 61.3M
2021-07-06 27.20 27.70 26.58 27.70 43.2M
2021-07-05 25.60 26.18 24.76 25.18 24.2M
2021-07-02 25.63 26.20 24.99 25.41 24.6M
2021-07-01 25.90 27.95 25.45 25.50 36.5M
2021-06-30 25.44 26.26 24.93 26.17 24.1M
2021-06-29 24.86 25.63 24.71 25.22 25.4M
2021-06-28 24.46 25.47 24.23 24.91 24.7M
2021-06-25 24.25 24.80 24.10 24.43 20.8M
2021-06-24 24.02 24.98 24.02 24.51 36.3M
2021-06-23 21.90 23.97 21.87 23.86 43.2M
2021-06-22 22.10 22.13 21.15 21.79 17.9M
2021-06-21 20.48 22.29 20.29 21.80 25.0M
2021-06-18 20.28 20.71 20.05 20.48 14.4M
2021-06-17 20.20 20.80 20.02 20.28 9.6M
2021-06-16 21.04 21.04 20.04 20.24 12.3M
2021-06-15 21.30 21.63 20.94 21.03 11.8M
2021-06-11 22.09 22.20 21.18 21.19 14.1M
2021-06-10 21.83 22.34 21.58 21.95 14.4M
2021-06-09 22.21 22.38 21.48 21.71 14.6M
2021-06-08 22.50 23.02 22.15 22.27 17.1M
2021-06-07 22.92 23.53 22.39 22.59 19.8M
2021-06-04 22.58 23.18 22.34 22.91 12.0M
2021-06-03 22.50 23.05 22.01 22.71 15.7M
2021-06-02 22.88 23.06 22.60 22.67 11.6M
2021-06-01 22.62 23.15 22.30 22.91 18.2M
2021-05-31 21.50 22.60 21.31 22.52 23.7M
2021-05-28 20.75 21.81 20.70 21.38 19.7M
2021-05-27 20.87 21.16 20.77 21.05 10.1M
2021-05-26 21.20 21.20 20.80 20.88 11.6M
2021-05-25 20.79 21.18 20.44 21.06 13.0M
2021-05-24 21.00 21.41 20.66 20.76 11.5M
2021-05-21 20.98 21.69 20.98 21.09 17.7M
2021-05-20 20.84 21.38 20.66 20.90 19.2M
2021-05-19 20.19 21.09 19.85 20.84 26.4M
2021-05-18 19.70 19.93 19.51 19.69 8.7M
2021-05-17 19.53 20.13 19.51 19.70 14.3M
2021-05-14 19.45 19.56 19.29 19.50 12.1M
2021-05-13 19.50 19.58 19.17 19.21 10.1M
2021-05-12 20.04 20.24 19.65 19.79 13.8M
2021-05-11 21.00 21.06 19.67 20.08 19.4M
2021-05-10 22.00 22.00 21.02 21.06 12.0M
2021-05-07 22.42 22.42 21.98 22.05 9.4M
2021-05-06 22.06 22.53 21.96 22.46 16.0M
2021-04-30 22.18 22.30 21.81 21.96 11.8M
2021-04-29 22.18 22.45 22.00 22.19 8.5M
2021-04-28 22.33 22.59 22.01 22.15 10.5M
2021-04-27 22.74 23.03 22.33 22.45 16.1M
2021-04-26 22.40 22.83 22.10 22.48 15.0M
2021-04-23 21.96 22.36 21.85 22.28 11.8M
2021-04-22 22.32 22.57 21.80 21.95 15.0M
2021-04-21 21.67 22.23 21.35 22.08 10.3M
2021-04-20 21.86 22.25 21.68 21.82 11.1M
2021-04-19 21.28 21.83 21.01 21.78 13.5M
2021-04-16 21.18 21.39 21.09 21.34 6.6M
2021-04-15 21.22 21.37 20.81 21.16 7.3M
2021-04-14 20.91 21.30 20.88 21.18 9.7M
2021-04-13 21.35 21.48 20.79 20.98 11.3M
2021-04-12 22.05 22.33 21.11 21.35 13.6M
2021-04-09 23.07 23.07 21.90 22.10 19.7M
2021-04-08 22.87 23.19 22.66 23.01 9.0M
2021-04-07 23.75 23.79 22.86 23.03 12.9M
2021-04-06 23.32 23.58 22.97 23.58 12.8M
2021-04-02 23.18 23.47 23.14 23.17 9.1M
2021-04-01 23.33 23.46 22.88 23.18 12.0M
2021-03-31 23.24 23.45 22.83 23.31 10.4M
2021-03-30 23.76 23.95 23.28 23.40 12.5M
2021-03-29 24.47 24.49 23.62 23.67 16.0M
2021-03-26 23.83 24.64 23.81 24.40 12.6M
2021-03-25 23.30 23.91 23.14 23.81 12.2M
2021-03-24 24.83 25.27 23.50 23.55 22.6M
2021-03-23 26.23 26.23 24.98 25.31 19.6M
2021-03-22 25.88 26.42 25.36 26.22 23.5M
2021-03-19 24.61 25.95 24.42 25.76 26.7M
2021-03-18 24.80 25.14 23.76 24.88 20.5M
2021-03-17 24.41 24.73 23.62 24.58 14.9M
2021-03-16 25.10 25.35 23.64 24.44 26.1M
2021-03-15 25.97 25.97 24.64 25.10 21.7M
2021-03-12 25.80 26.28 25.41 25.99 22.8M
2021-03-11 25.13 26.08 25.00 25.64 26.4M
2021-03-10 25.03 25.48 24.58 24.71 24.6M
2021-03-09 25.31 25.97 24.00 24.40 37.3M
2021-03-08 25.84 26.85 25.67 26.07 61.5M
2021-03-05 23.00 24.65 22.78 24.41 22.5M
2021-03-04 23.73 23.87 22.92 23.24 16.9M
2021-03-03 23.76 24.21 23.60 24.02 17.6M
2021-03-02 23.60 24.22 23.16 23.74 21.0M
2021-03-01 23.45 23.62 22.62 23.47 18.1M
2021-02-26 22.33 22.78 22.16 22.78 18.3M
2021-02-25 23.35 23.44 22.60 22.97 16.1M
2021-02-24 24.34 24.48 22.98 23.13 22.6M
2021-02-23 24.50 25.04 23.78 24.60 22.3M
2021-02-22 24.51 25.25 24.18 24.60 22.7M
2021-02-19 24.43 24.65 23.53 24.37 17.4M
2021-02-18 26.05 26.20 24.25 24.49 20.0M
2021-02-10 25.00 25.46 24.46 25.03 19.1M
2021-02-09 23.13 24.88 23.06 24.83 25.6M
2021-02-08 22.50 23.18 21.86 22.90 21.9M
2021-02-05 23.36 24.10 22.23 22.25 23.7M
2021-02-04 24.36 24.54 22.91 23.41 26.4M
2021-02-03 25.01 25.28 23.56 24.42 28.2M
2021-02-02 24.90 25.31 24.41 24.96 20.6M
2021-02-01 24.49 25.36 24.15 24.84 24.2M
2021-01-29 26.09 26.52 24.30 25.26 25.7M
2021-01-28 26.61 26.86 25.80 26.09 16.6M
2021-01-27 26.58 27.55 26.42 27.31 21.4M
2021-01-26 27.16 27.16 26.29 26.52 20.4M
2021-01-25 27.89 28.63 27.18 27.55 23.4M
2021-01-22 27.47 28.18 27.03 27.55 18.8M
2021-01-21 27.06 27.81 26.90 27.45 22.9M
2021-01-20 25.90 27.27 25.81 27.27 22.5M
2021-01-19 26.78 27.09 25.83 26.11 20.8M
2021-01-18 24.99 27.20 24.50 27.00 38.5M
2021-01-15 24.50 25.28 23.96 25.03 27.3M
2021-01-14 25.30 25.45 24.28 24.35 34.7M
2021-01-13 25.70 26.89 25.20 25.69 42.3M
2021-01-12 24.95 25.49 23.66 25.03 74.5M
2021-01-11 27.78 27.78 25.69 25.69 63.2M
2021-01-08 29.07 29.75 27.75 28.54 54.6M
2021-01-07 25.80 28.05 25.51 28.05 33.3M
2021-01-06 24.80 25.76 24.80 25.50 36.5M
2021-01-05 24.55 24.92 24.31 24.70 26.1M
2021-01-04 24.17 24.83 23.60 24.75 33.9M