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
2022-12-30 21.69 21.73 21.22 21.43 6.7M
2022-12-29 21.76 22.07 21.40 21.51 8.3M
2022-12-28 22.15 22.15 21.58 21.72 9.4M
2022-12-27 22.30 22.41 21.96 22.27 6.4M
2022-12-26 22.02 22.22 21.83 22.19 7.5M
2022-12-23 22.00 22.18 21.63 21.86 7.1M
2022-12-22 22.52 22.65 22.05 22.16 8.1M
2022-12-21 22.43 23.18 22.10 22.30 10.2M
2022-12-20 22.72 23.28 22.35 22.43 10.7M
2022-12-19 23.51 23.77 22.70 22.99 18.3M
2022-12-16 23.70 24.60 23.42 23.52 15.4M
2022-12-15 23.68 24.14 23.20 23.77 9.4M
2022-12-14 23.66 24.09 23.39 23.70 9.6M
2022-12-13 23.52 23.69 23.27 23.48 9.5M
2022-12-12 24.15 24.15 23.20 23.55 18.3M
2022-12-09 23.90 24.15 23.60 24.15 20.1M
2022-12-08 24.07 24.46 23.81 23.96 10.7M
2022-12-07 24.01 24.26 23.80 24.18 10.1M
2022-12-06 24.25 24.34 24.00 24.14 13.6M
2022-12-05 24.69 24.77 24.01 24.57 16.2M
2022-12-02 23.64 24.63 23.50 24.32 21.0M
2022-12-01 23.48 24.18 23.40 23.63 16.9M
2022-11-30 23.40 23.41 22.82 23.28 14.2M
2022-11-29 23.09 23.85 23.08 23.48 20.7M
2022-11-28 22.41 23.40 22.24 23.24 25.7M
2022-11-25 22.83 23.16 22.50 22.68 16.8M
2022-11-24 23.25 23.40 22.56 22.60 17.8M
2022-11-23 23.10 23.57 22.79 23.12 19.0M
2022-11-22 22.59 24.00 22.46 23.34 44.0M
2022-11-21 21.17 22.88 20.98 22.59 31.9M
2022-11-18 20.80 21.80 20.45 21.26 24.2M
2022-11-17 20.90 20.97 20.43 20.73 12.2M
2022-11-16 21.05 21.30 20.88 20.99 16.4M
2022-11-15 19.58 21.06 19.55 21.02 25.0M
2022-11-14 20.20 20.83 19.77 19.80 20.0M
2022-11-11 19.96 20.31 19.60 20.04 23.7M
2022-11-10 19.45 19.53 19.20 19.25 10.3M
2022-11-09 19.80 20.14 19.59 19.60 12.9M
2022-11-08 19.75 19.93 19.41 19.88 17.1M
2022-11-07 19.14 19.91 19.03 19.77 24.0M
2022-11-04 18.27 19.10 18.21 19.03 25.7M
2022-11-03 18.30 18.60 18.19 18.23 14.5M
2022-11-02 18.37 18.65 18.14 18.56 18.5M
2022-11-01 17.91 18.44 17.81 18.44 15.8M
2022-10-31 17.91 18.15 17.67 17.91 13.1M
2022-10-28 19.37 19.39 18.09 18.20 32.0M
2022-10-27 20.68 20.77 20.10 20.10 13.6M
2022-10-26 20.88 21.17 20.50 20.65 11.5M
2022-10-25 20.57 21.04 20.17 20.78 9.4M
2022-10-24 21.63 21.72 20.35 20.55 19.3M
2022-10-21 21.55 22.06 21.52 21.60 10.7M
2022-10-20 21.42 21.78 21.15 21.55 8.5M
2022-10-19 21.96 22.11 21.61 21.62 10.4M
2022-10-18 21.89 22.13 21.80 21.93 10.8M
2022-10-17 21.40 21.84 21.34 21.77 11.2M
2022-10-14 21.12 21.75 20.90 21.54 15.7M
2022-10-13 20.48 21.30 20.37 20.88 17.7M
2022-10-12 19.98 20.59 19.45 20.58 14.1M
2022-10-11 19.74 20.08 19.50 19.90 8.3M
2022-10-10 19.99 20.18 19.50 19.56 7.9M
2022-09-30 20.27 20.38 19.92 19.92 6.9M
2022-09-29 20.63 20.70 20.18 20.28 9.7M
2022-09-28 21.13 21.20 20.30 20.32 9.1M
2022-09-27 20.98 21.40 20.88 21.21 8.2M
2022-09-26 21.00 21.44 20.79 20.92 6.5M
2022-09-23 21.58 21.71 20.90 21.15 7.7M
2022-09-22 21.38 21.92 21.34 21.55 6.6M
2022-09-21 21.68 21.80 21.34 21.65 6.2M
2022-09-20 21.50 21.87 21.45 21.83 9.3M
2022-09-19 21.33 21.60 21.07 21.29 7.2M
2022-09-16 22.03 22.03 21.28 21.30 9.3M
2022-09-15 22.95 22.97 21.62 22.03 17.3M
2022-09-14 22.85 23.02 22.57 22.66 9.4M
2022-09-13 23.57 23.60 22.96 23.23 13.4M
2022-09-09 23.22 23.54 23.12 23.46 8.1M
2022-09-08 23.77 23.84 23.24 23.29 8.9M
2022-09-07 23.47 23.96 23.36 23.74 11.6M
2022-09-06 23.26 23.62 23.05 23.62 11.3M
2022-09-05 22.90 23.39 22.80 23.19 9.7M
2022-09-02 22.86 23.00 22.55 22.96 10.2M
2022-09-01 23.00 23.35 22.71 22.77 12.2M
2022-08-31 23.88 24.04 22.90 23.18 20.1M
2022-08-30 24.51 24.60 23.91 24.00 10.9M
2022-08-29 24.00 24.64 23.87 24.46 11.4M
2022-08-26 24.60 24.87 24.27 24.34 11.3M
2022-08-25 25.04 25.08 23.95 24.40 14.9M
2022-08-24 25.91 25.94 24.75 24.80 20.2M
2022-08-23 25.93 26.18 25.78 25.95 12.4M
2022-08-22 25.80 25.96 25.25 25.93 16.6M
2022-08-19 26.96 26.97 25.91 25.97 22.5M
2022-08-18 27.03 27.36 26.53 26.66 31.5M
2022-08-17 28.09 28.48 27.56 27.70 19.4M
2022-08-16 27.82 28.69 27.72 28.14 27.5M
2022-08-15 26.47 27.72 26.40 27.51 20.6M
2022-08-12 27.16 27.16 26.61 26.61 14.2M
2022-08-11 26.95 27.19 26.66 27.18 18.7M
2022-08-10 26.43 27.17 26.43 26.86 15.5M
2022-08-09 26.73 27.18 26.50 26.65 18.4M
2022-08-08 25.80 26.98 25.64 26.97 25.7M
2022-08-05 25.50 25.87 25.01 25.73 21.5M
2022-08-04 25.95 26.14 25.02 25.38 20.8M
2022-08-03 26.62 27.16 25.39 25.64 36.0M
2022-08-02 28.07 28.07 25.68 26.35 41.3M
2022-08-01 28.69 29.11 28.17 28.47 20.1M
2022-07-29 29.25 30.05 28.70 28.86 28.6M
2022-07-28 28.80 29.88 28.19 29.35 33.5M
2022-07-27 27.93 28.55 27.78 28.23 19.4M
2022-07-26 27.49 28.59 26.96 28.25 28.8M
2022-07-25 29.06 29.29 27.59 27.69 30.5M
2022-07-22 29.75 30.36 28.88 29.10 35.1M
2022-07-21 31.50 31.72 29.94 30.10 50.0M
2022-07-20 30.78 31.97 29.77 31.67 99.7M
2022-07-19 27.57 30.43 27.18 30.43 63.5M
2022-07-18 27.70 28.28 26.90 27.66 29.8M
2022-07-15 27.03 28.16 26.85 27.46 29.2M
2022-07-14 27.11 27.66 26.81 27.23 25.7M
2022-07-13 25.89 27.03 25.79 26.85 26.0M
2022-07-12 25.87 26.53 25.53 25.84 24.9M
2022-07-11 26.99 27.32 25.44 25.88 34.6M
2022-07-08 28.25 29.13 27.10 27.18 27.0M
2022-07-07 27.78 28.42 27.12 28.10 23.3M
2022-07-06 27.70 28.58 27.59 28.05 27.6M
2022-07-05 27.46 28.15 27.17 27.83 24.2M
2022-07-04 26.85 27.75 26.80 27.42 22.0M
2022-07-01 27.54 28.06 26.98 27.11 17.8M
2022-06-30 27.01 28.01 26.97 27.50 24.9M
2022-06-29 28.55 29.19 26.89 27.10 38.7M
2022-06-28 28.81 28.83 28.23 28.66 25.2M
2022-06-27 27.25 29.58 27.01 28.86 38.7M
2022-06-24 26.96 27.85 26.63 27.24 27.3M
2022-06-23 27.00 27.01 26.25 26.95 23.4M
2022-06-22 26.54 27.65 26.41 26.58 29.4M
2022-06-21 26.65 26.89 26.09 26.53 27.9M
2022-06-20 25.49 27.26 25.30 26.86 55.4M
2022-06-17 23.00 24.99 22.97 24.82 42.8M
2022-06-16 23.60 23.90 23.30 23.42 17.9M
2022-06-15 23.60 24.23 23.43 23.62 26.7M
2022-06-14 23.53 23.77 22.89 23.75 22.3M
2022-06-13 23.32 24.23 23.27 23.95 28.1M
2022-06-10 22.30 23.90 22.21 23.68 30.4M
2022-06-09 22.93 23.04 22.25 22.48 13.6M
2022-06-08 23.06 23.16 22.47 22.89 17.8M
2022-06-07 23.48 23.48 22.83 23.10 21.1M
2022-06-06 22.46 23.65 22.46 23.49 32.4M
2022-06-02 21.76 22.56 21.55 22.45 24.1M
2022-06-01 21.92 21.95 21.60 21.77 19.2M
2022-05-31 22.33 22.58 21.86 22.55 21.4M
2022-05-30 22.01 22.22 21.70 22.20 14.1M
2022-05-27 22.15 22.37 21.77 21.94 11.0M
2022-05-26 21.90 22.21 21.38 21.93 12.4M
2022-05-25 21.80 22.10 21.35 21.92 12.7M
2022-05-24 22.56 23.05 21.70 21.79 19.3M
2022-05-23 22.87 22.87 22.31 22.58 17.0M
2022-05-20 22.81 23.17 22.39 22.90 25.3M
2022-05-19 20.98 22.47 20.88 22.40 25.7M
2022-05-18 21.52 21.64 21.30 21.35 8.6M
2022-05-17 21.11 21.65 21.06 21.51 10.5M
2022-05-16 21.56 21.99 21.15 21.22 14.0M
2022-05-13 21.39 21.52 21.11 21.42 10.7M
2022-05-12 21.25 21.44 21.03 21.26 15.5M
2022-05-11 20.82 21.84 20.70 21.35 22.7M
2022-05-10 19.75 20.85 19.65 20.71 16.5M
2022-05-09 20.31 20.34 19.88 20.07 11.8M
2022-05-06 20.30 20.60 20.18 20.29 9.1M
2022-05-05 20.49 21.05 20.31 20.81 18.5M
2022-04-29 19.76 20.42 19.38 20.33 18.8M
2022-04-28 19.58 20.12 19.30 19.57 14.6M
2022-04-27 18.13 19.93 18.02 19.83 26.6M
2022-04-26 19.22 19.47 18.35 18.44 17.0M
2022-04-25 20.51 20.65 19.11 19.15 20.2M
2022-04-22 20.45 21.10 20.30 20.75 24.3M
2022-04-21 20.99 21.09 20.19 20.20 17.5M
2022-04-20 21.86 21.98 20.95 21.16 15.0M
2022-04-19 22.25 22.60 21.75 21.87 14.7M
2022-04-18 21.91 22.25 21.37 22.19 9.2M
2022-04-15 21.90 22.23 21.70 22.08 9.8M
2022-04-14 22.11 22.27 21.82 22.08 10.4M
2022-04-13 22.23 22.49 21.85 22.02 12.2M
2022-04-12 22.22 22.56 21.83 22.32 16.1M
2022-04-11 23.54 23.60 22.17 22.36 16.7M
2022-04-08 23.55 23.70 22.72 23.56 18.1M
2022-04-07 23.90 24.32 23.52 23.52 15.1M
2022-04-06 24.59 24.59 23.70 23.92 17.0M
2022-04-01 24.02 24.73 23.86 24.47 11.1M
2022-03-31 24.57 24.73 24.07 24.28 13.2M
2022-03-30 24.11 24.80 24.11 24.75 17.5M
2022-03-29 24.00 24.49 23.51 23.77 11.1M
2022-03-28 23.91 24.14 23.30 23.85 14.6M
2022-03-25 25.18 25.21 24.26 24.32 16.1M
2022-03-24 25.23 25.75 25.00 25.03 15.8M
2022-03-23 25.60 26.29 25.38 25.52 25.7M
2022-03-22 24.90 25.07 24.65 24.82 11.2M
2022-03-21 25.43 25.59 24.70 25.04 20.7M
2022-03-18 25.36 25.88 24.98 25.35 22.5M
2022-03-17 26.30 26.49 25.91 26.06 15.7M
2022-03-16 25.26 25.84 24.02 25.73 19.5M
2022-03-15 25.85 26.23 24.70 24.70 15.1M
2022-03-14 26.30 26.80 26.01 26.01 11.8M
2022-03-11 26.19 26.62 25.80 26.52 14.3M
2022-03-10 26.26 27.06 26.09 26.57 23.1M
2022-03-09 26.40 26.50 24.20 25.45 26.8M
2022-03-08 27.53 27.98 25.90 26.31 27.6M
2022-03-07 28.77 28.93 27.40 27.54 18.4M
2022-03-04 29.19 29.52 28.63 28.71 13.3M
2022-03-03 29.48 29.95 29.26 29.55 15.3M
2022-03-02 29.23 29.51 28.71 29.31 12.1M
2022-03-01 30.02 30.41 29.29 29.61 22.7M
2022-02-28 30.00 30.22 29.40 29.78 16.5M
2022-02-25 29.68 30.42 29.41 30.04 18.8M
2022-02-24 29.60 30.35 28.75 29.19 24.0M
2022-02-23 28.26 29.95 28.26 29.90 27.2M
2022-02-22 28.78 28.85 27.59 28.21 18.9M
2022-02-21 29.30 29.41 28.81 28.98 12.8M
2022-02-18 29.37 29.51 29.00 29.34 12.1M
2022-02-17 29.20 29.95 29.01 29.73 23.8M
2022-02-16 29.33 29.73 29.13 29.24 11.3M
2022-02-15 28.69 29.55 28.63 29.27 19.5M
2022-02-14 28.90 29.49 28.36 28.68 17.5M
2022-02-11 29.90 30.00 29.28 29.36 11.9M
2022-02-10 30.05 30.38 29.70 30.06 13.8M
2022-02-09 29.82 30.05 29.38 29.91 18.3M
2022-02-08 30.57 30.60 28.87 29.80 24.6M
2022-02-07 30.10 30.70 29.90 30.69 20.9M
2022-01-28 29.63 30.02 28.20 29.32 15.3M
2022-01-27 29.52 30.00 29.23 29.31 11.5M
2022-01-26 28.84 30.13 28.84 29.53 17.6M
2022-01-25 29.90 30.24 28.45 28.61 16.3M
2022-01-24 29.78 30.29 29.42 30.00 12.3M
2022-01-21 29.80 30.25 29.62 29.94 9.1M
2022-01-20 30.18 30.50 29.71 29.82 10.3M
2022-01-19 30.99 30.99 29.86 30.20 13.9M
2022-01-18 31.06 31.25 30.52 31.02 11.9M
2022-01-17 30.58 31.12 30.23 30.93 12.2M
2022-01-14 30.47 31.04 30.40 30.55 12.3M
2022-01-13 31.70 31.70 30.62 30.90 14.6M
2022-01-12 31.53 31.78 31.02 31.77 16.6M
2022-01-11 32.33 32.58 31.31 31.36 13.2M
2022-01-10 32.58 33.14 31.88 32.32 9.7M
2022-01-07 32.66 33.10 32.26 32.59 14.6M
2022-01-06 31.55 32.80 31.40 32.65 17.5M
2022-01-05 32.60 32.95 31.66 31.74 23.4M
2022-01-04 34.11 34.29 32.65 32.89 25.9M