中材科技

002080
🏛️ 中国 →
34.02
最后更新: 2025-09-30
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
2023-12-29 15.97 15.98 15.84 15.92 10.3M
2023-12-28 15.34 15.95 15.21 15.92 12.3M
2023-12-27 15.34 15.38 15.17 15.34 3.9M
2023-12-26 15.47 15.47 15.25 15.31 4.2M
2023-12-25 15.40 15.54 15.29 15.46 5.6M
2023-12-22 15.31 15.60 15.07 15.41 8.8M
2023-12-21 14.99 15.40 14.99 15.33 6.5M
2023-12-20 15.35 15.40 15.09 15.09 5.3M
2023-12-19 15.19 15.42 15.13 15.35 5.1M
2023-12-18 15.51 15.55 15.17 15.24 6.8M
2023-12-15 15.48 15.77 15.48 15.53 7.1M
2023-12-14 15.50 15.89 15.45 15.47 9.7M
2023-12-13 15.98 15.99 15.35 15.41 16.6M
2023-12-12 16.07 16.13 15.90 16.03 6.0M
2023-12-11 15.97 16.15 15.62 16.07 9.5M
2023-12-08 15.97 16.29 15.94 16.04 10.9M
2023-12-07 16.22 16.22 15.76 15.96 12.2M
2023-12-06 16.36 16.55 16.17 16.19 9.1M
2023-12-05 16.47 16.59 16.36 16.38 7.1M
2023-12-04 16.66 16.76 16.50 16.51 8.2M
2023-12-01 16.87 16.96 16.43 16.66 11.2M
2023-11-30 16.92 17.22 16.80 16.80 10.5M
2023-11-29 17.22 17.24 16.86 16.88 6.8M
2023-11-28 17.05 17.22 16.93 17.19 5.0M
2023-11-27 17.09 17.11 16.78 17.00 6.6M
2023-11-24 17.27 17.32 17.09 17.11 5.3M
2023-11-23 17.08 17.34 17.04 17.33 6.0M
2023-11-22 17.31 17.40 17.08 17.08 7.3M
2023-11-21 17.57 17.70 17.41 17.41 9.3M
2023-11-20 17.39 17.49 17.08 17.49 9.1M
2023-11-17 17.30 17.41 17.13 17.41 6.0M
2023-11-16 17.62 17.62 17.33 17.35 7.4M
2023-11-15 17.61 17.74 17.53 17.66 10.3M
2023-11-14 17.43 17.62 17.37 17.43 6.8M
2023-11-13 17.50 17.75 17.30 17.45 7.7M
2023-11-10 17.73 17.77 17.45 17.48 6.9M
2023-11-09 17.72 17.90 17.65 17.77 6.5M
2023-11-08 17.85 17.90 17.59 17.73 8.5M
2023-11-07 17.93 17.99 17.70 17.83 8.5M
2023-11-06 17.48 18.03 17.46 17.96 13.0M
2023-11-03 17.02 17.41 17.02 17.35 11.1M
2023-11-02 17.28 17.42 17.01 17.01 8.4M
2023-11-01 17.23 17.46 17.15 17.32 7.7M
2023-10-31 17.45 17.45 17.15 17.29 8.2M
2023-10-30 17.15 17.34 16.96 17.28 13.4M
2023-10-27 16.77 17.37 16.70 17.16 13.8M
2023-10-26 17.00 17.00 16.53 16.81 11.1M
2023-10-25 16.91 17.24 16.90 17.01 14.2M
2023-10-24 17.49 17.88 16.69 16.79 23.1M
2023-10-23 18.63 18.64 18.04 18.24 6.7M
2023-10-20 18.53 18.82 18.47 18.63 5.1M
2023-10-19 18.80 18.80 18.54 18.56 5.9M
2023-10-18 19.03 19.14 18.81 18.83 3.8M
2023-10-17 18.94 19.43 18.91 19.17 7.7M
2023-10-16 18.79 19.09 18.79 18.94 6.1M
2023-10-13 18.95 19.05 18.76 18.84 7.9M
2023-10-12 19.96 20.09 18.55 19.05 22.0M
2023-10-11 19.85 20.07 19.80 19.96 6.9M
2023-10-10 20.41 20.68 19.65 19.73 12.4M
2023-10-09 20.41 20.58 20.30 20.49 4.9M
2023-09-28 20.51 20.85 20.49 20.56 5.3M
2023-09-27 20.31 20.83 20.30 20.50 5.7M
2023-09-26 20.48 20.60 20.36 20.37 3.3M
2023-09-25 20.65 20.66 20.38 20.40 4.6M
2023-09-22 20.38 20.67 20.28 20.66 4.4M
2023-09-21 20.60 20.65 20.40 20.40 3.6M
2023-09-20 20.55 20.69 20.48 20.58 4.2M
2023-09-19 20.74 20.75 20.54 20.65 3.7M
2023-09-18 20.50 20.88 20.49 20.73 6.2M
2023-09-15 20.75 20.79 20.43 20.48 5.3M
2023-09-14 20.64 20.75 20.50 20.64 4.6M
2023-09-13 20.83 20.95 20.56 20.66 6.8M
2023-09-12 21.02 21.09 20.81 20.89 6.1M
2023-09-11 21.40 21.46 21.00 21.03 9.6M
2023-09-08 21.30 21.46 21.20 21.35 3.5M
2023-09-07 21.71 21.81 21.38 21.40 4.5M
2023-09-06 21.81 21.83 21.52 21.71 4.8M
2023-09-05 22.32 22.42 21.61 21.76 8.6M
2023-09-04 22.38 22.72 22.23 22.32 6.7M
2023-09-01 21.85 22.53 21.82 22.33 6.3M
2023-08-31 22.11 22.16 21.88 21.95 4.8M
2023-08-30 22.26 22.40 21.93 22.05 6.7M
2023-08-29 21.62 22.37 21.40 22.13 8.3M
2023-08-28 22.47 22.53 21.37 21.64 11.2M
2023-08-25 21.40 21.52 21.13 21.24 4.6M
2023-08-24 21.37 21.75 21.15 21.51 6.5M
2023-08-23 22.01 22.06 21.31 21.35 5.8M
2023-08-22 22.25 22.49 21.73 21.95 10.6M
2023-08-21 22.83 22.83 22.20 22.24 11.8M
2023-08-18 22.50 23.35 22.41 22.42 28.5M
2023-08-17 21.41 21.80 21.20 21.65 6.8M
2023-08-16 21.52 21.97 21.47 21.72 4.5M
2023-08-15 21.44 21.98 21.35 21.65 7.3M
2023-08-14 21.24 21.65 20.94 21.47 7.8M
2023-08-11 22.01 22.26 21.38 21.41 7.8M
2023-08-10 22.16 22.38 21.99 22.06 5.8M
2023-08-09 22.43 22.43 22.08 22.21 5.9M
2023-08-08 22.53 22.69 22.21 22.32 6.8M
2023-08-07 22.92 22.92 22.35 22.53 8.9M
2023-08-04 23.02 23.16 22.72 22.80 6.1M
2023-08-03 22.90 23.03 22.58 22.92 7.3M
2023-08-02 22.69 23.12 22.50 22.90 8.3M
2023-08-01 23.13 23.25 22.71 22.80 12.6M
2023-07-31 22.37 23.63 22.31 23.13 29.2M
2023-07-28 21.03 22.76 20.81 22.52 29.5M
2023-07-27 20.78 21.25 20.75 20.96 9.3M
2023-07-26 20.82 21.40 20.76 20.80 11.5M
2023-07-25 19.98 21.05 19.98 20.94 19.8M
2023-07-24 20.01 20.08 19.78 19.78 4.4M
2023-07-21 20.13 20.32 20.01 20.08 3.9M
2023-07-20 20.33 20.54 20.13 20.15 5.3M
2023-07-19 20.37 20.55 20.16 20.22 3.8M
2023-07-18 20.43 20.53 20.15 20.36 5.4M
2023-07-17 20.30 20.51 20.21 20.31 3.3M
2023-07-14 20.51 20.60 20.34 20.38 5.2M
2023-07-13 20.60 20.70 20.45 20.59 4.1M
2023-07-12 20.74 20.75 20.41 20.44 5.2M
2023-07-11 20.77 20.79 20.61 20.73 5.0M
2023-07-10 20.36 20.80 20.36 20.69 7.4M
2023-07-07 20.40 20.49 20.18 20.35 5.0M
2023-07-06 20.66 20.67 20.41 20.44 4.4M
2023-07-05 20.74 20.92 20.57 20.67 5.9M
2023-07-04 20.55 20.82 20.38 20.77 7.1M
2023-07-03 20.61 20.84 20.50 20.57 7.1M
2023-06-30 20.14 20.64 20.07 20.52 7.7M
2023-06-29 20.10 20.28 19.96 20.14 5.2M
2023-06-28 20.18 20.42 20.04 20.17 6.4M
2023-06-27 20.10 20.40 19.90 20.23 7.7M
2023-06-26 19.95 20.35 19.76 19.99 6.2M
2023-06-21 20.35 20.54 20.10 20.11 4.8M
2023-06-20 20.53 20.65 20.29 20.36 6.1M
2023-06-19 20.69 20.87 20.53 20.57 8.4M
2023-06-16 20.41 20.75 20.30 20.69 9.7M
2023-06-15 19.96 20.42 19.91 20.41 9.0M
2023-06-14 19.80 20.10 19.66 19.96 7.7M
2023-06-13 19.83 19.85 19.47 19.76 5.6M
2023-06-12 19.30 19.84 19.20 19.72 8.2M
2023-06-09 19.26 19.39 19.13 19.22 5.4M
2023-06-08 19.41 19.52 19.10 19.25 4.7M
2023-06-07 19.60 19.72 19.30 19.38 5.2M
2023-06-06 20.08 20.13 19.58 19.61 5.4M
2023-06-05 20.33 20.34 19.96 20.09 4.6M
2023-06-02 19.56 20.29 19.56 20.28 11.5M
2023-06-01 19.40 19.74 19.33 19.55 7.4M
2023-05-31 19.56 19.87 19.42 19.42 9.8M
2023-05-30 19.85 20.02 19.52 20.00 8.5M
2023-05-29 20.64 20.65 19.80 19.92 10.9M
2023-05-26 20.48 20.57 20.06 20.52 4.9M
2023-05-25 20.50 20.70 20.20 20.41 5.5M
2023-05-24 20.48 20.82 20.40 20.51 6.2M
2023-05-23 20.68 20.77 20.46 20.52 4.5M
2023-05-22 20.51 21.10 20.51 20.66 7.7M
2023-05-19 20.40 20.63 20.18 20.61 6.9M
2023-05-18 20.62 20.72 20.33 20.40 6.4M
2023-05-17 20.64 20.78 20.46 20.62 5.8M
2023-05-16 20.94 21.00 20.52 20.74 8.1M
2023-05-15 20.20 20.70 20.12 20.70 6.7M
2023-05-12 20.71 20.82 20.18 20.24 12.1M
2023-05-11 20.80 20.96 20.70 20.76 7.7M
2023-05-10 20.60 20.91 20.52 20.79 11.1M
2023-05-09 21.45 21.45 20.48 20.58 18.2M
2023-05-08 21.19 21.40 21.08 21.29 9.3M
2023-05-05 21.10 21.20 20.75 21.16 8.2M
2023-05-04 21.10 21.35 20.84 21.02 7.5M
2023-04-28 20.91 21.34 20.90 21.10 9.3M
2023-04-27 20.98 21.18 20.69 20.97 7.8M
2023-04-26 20.00 21.17 19.85 21.09 17.7M
2023-04-25 21.13 21.14 19.85 20.07 19.5M
2023-04-24 20.87 21.10 20.53 21.00 16.5M
2023-04-21 22.02 22.40 20.84 20.86 36.7M
2023-04-20 23.81 23.87 22.32 22.32 37.6M
2023-04-19 25.22 25.25 24.63 24.80 15.4M
2023-04-18 25.40 25.62 25.00 25.23 17.5M
2023-04-17 23.63 25.84 23.63 25.40 34.3M
2023-04-14 23.37 23.97 23.37 23.78 9.4M
2023-04-13 23.90 23.96 23.20 23.47 13.9M
2023-04-12 24.27 24.48 23.70 23.70 14.0M
2023-04-11 24.04 24.27 23.91 24.10 12.6M
2023-04-10 24.32 24.32 23.78 24.04 9.8M
2023-04-07 24.27 24.55 24.07 24.34 11.4M
2023-04-06 23.68 24.27 23.60 24.20 11.2M
2023-04-04 24.14 24.20 23.70 23.83 13.7M
2023-04-03 24.12 24.55 23.90 24.33 12.3M
2023-03-31 24.40 24.48 24.02 24.13 9.5M
2023-03-30 24.09 24.33 23.69 24.30 11.9M
2023-03-29 24.05 24.31 23.92 24.12 9.4M
2023-03-28 24.50 24.60 24.18 24.25 13.9M
2023-03-27 24.95 25.28 23.80 24.19 23.1M
2023-03-24 24.66 24.99 24.48 24.89 15.3M
2023-03-23 24.66 25.08 24.52 24.66 18.0M
2023-03-22 24.72 24.88 24.23 24.66 30.1M
2023-03-21 23.95 24.90 23.81 24.56 50.6M
2023-03-20 22.17 23.57 22.09 23.57 23.7M
2023-03-17 21.83 21.89 21.41 21.43 8.3M
2023-03-16 22.11 22.19 21.53 21.62 10.4M
2023-03-15 21.68 22.52 21.50 22.25 11.7M
2023-03-14 21.86 21.94 21.14 21.40 9.3M
2023-03-13 21.85 22.20 21.73 21.94 7.4M
2023-03-10 22.48 22.60 21.89 21.93 10.6M
2023-03-09 23.41 23.45 22.50 22.70 13.5M
2023-03-08 23.85 24.02 23.11 23.38 12.4M
2023-03-07 24.13 24.48 23.72 23.78 17.9M
2023-03-06 23.21 24.05 23.21 23.94 17.5M
2023-03-03 22.99 23.32 22.89 23.09 9.1M
2023-03-02 23.00 23.48 22.88 22.91 8.6M
2023-03-01 23.05 23.12 22.81 22.98 8.4M
2023-02-28 22.92 23.13 22.80 23.05 4.5M
2023-02-27 23.29 23.35 22.68 22.87 9.0M
2023-02-24 23.80 23.82 23.38 23.50 4.3M
2023-02-23 23.82 24.16 23.70 23.79 5.3M
2023-02-22 24.11 24.20 23.76 23.83 5.7M
2023-02-21 23.70 24.24 23.68 24.13 7.1M
2023-02-20 23.10 23.87 22.91 23.76 10.1M
2023-02-17 23.64 23.82 23.05 23.07 8.1M
2023-02-16 24.42 24.46 23.44 23.66 8.7M
2023-02-15 24.46 24.72 24.36 24.41 8.0M
2023-02-14 24.30 24.50 24.08 24.46 9.4M
2023-02-13 23.93 24.38 23.83 24.30 8.0M
2023-02-10 24.11 24.24 23.81 23.95 4.6M
2023-02-09 23.88 24.26 23.78 24.19 6.3M
2023-02-08 23.92 24.34 23.86 23.93 8.0M
2023-02-07 23.94 24.16 23.72 23.91 6.2M
2023-02-06 24.38 24.38 23.69 23.89 9.4M
2023-02-03 24.70 24.74 24.15 24.40 8.4M
2023-02-02 24.76 25.18 24.54 24.78 11.6M
2023-02-01 24.80 24.89 24.45 24.73 8.8M
2023-01-31 24.27 25.00 24.05 24.80 14.3M
2023-01-30 23.85 24.73 23.85 24.25 16.3M
2023-01-20 23.30 23.68 23.24 23.63 8.4M
2023-01-19 23.82 23.93 22.92 23.25 19.1M
2023-01-18 24.01 24.19 23.87 23.98 5.9M
2023-01-17 23.90 24.20 23.84 23.99 6.1M
2023-01-16 23.36 24.18 23.31 23.95 13.7M
2023-01-13 23.57 23.58 23.18 23.35 5.4M
2023-01-12 23.32 23.75 23.20 23.45 6.4M
2023-01-11 23.50 23.68 23.35 23.37 7.7M
2023-01-10 23.30 23.66 23.21 23.56 9.2M
2023-01-09 23.05 23.45 23.00 23.26 8.3M
2023-01-06 23.01 23.30 22.92 23.00 8.1M
2023-01-05 22.40 23.25 22.35 23.12 13.7M
2023-01-04 22.46 22.71 21.89 22.50 14.2M
2023-01-03 21.42 22.59 21.35 22.45 13.0M