中材国际
SH600970 前复权 MAIN
7.72
+0.09
(+1.18%)
今开
7.62
最高
7.73
最低
7.61
昨收
7.63
振幅
1.57%
成交量
1,330.7万
交易日数
1200
数据区间
2021-10-08 ~ 2026-09-30
MA5
7.66
MA10
7.67
MA20
7.72
MA60
7.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.62 | 7.73 | 7.61 | 7.72 | 1,331万 |
| 2 | 2026-09-29 | 7.66 | 7.71 | 7.63 | 7.63 | 880万 |
| 3 | 2026-09-28 | 7.68 | 7.70 | 7.52 | 7.66 | 1,836万 |
| 4 | 2026-09-24 | 7.63 | 7.72 | 7.57 | 7.68 | 1,743万 |
| 5 | 2026-09-23 | 7.62 | 7.68 | 7.55 | 7.61 | 1,111万 |
| 6 | 2026-09-22 | 7.68 | 7.72 | 7.59 | 7.60 | 1,515万 |
| 7 | 2026-09-21 | 7.71 | 7.72 | 7.64 | 7.67 | 1,410万 |
| 8 | 2026-09-18 | 7.71 | 7.78 | 7.66 | 7.70 | 1,212万 |
| 9 | 2026-09-17 | 7.71 | 7.78 | 7.64 | 7.68 | 964万 |
| 10 | 2026-09-16 | 7.74 | 7.79 | 7.60 | 7.74 | 1,441万 |
| 11 | 2026-09-15 | 7.72 | 7.80 | 7.68 | 7.74 | 1,331万 |
| 12 | 2026-09-14 | 7.72 | 7.76 | 7.64 | 7.74 | 1,104万 |