中材科技（002080）历史行情

以下为中材科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	52.960	51.800	53.100	49.240	-0.210	-0.404%	49.79万	0.00亿	0.000%
2026-10-08	54.450	52.010	55.600	51.500	-2.140	-3.952%	42.70万	0.00亿	0.000%
2026-10-07	54.900	54.150	55.280	53.500	-0.660	-1.204%	3,351.28万	18.24亿	1.997%
2026-10-06	54.900	54.150	55.280	53.500	-0.660	-1.204%	3,351.28万	18.24亿	1.997%
2026-10-05	54.900	54.150	55.280	53.500	-0.660	-1.204%	3,351.28万	18.24亿	1.997%
2026-10-02	54.900	54.150	55.280	53.500	-0.660	-1.204%	3,351.28万	18.24亿	1.997%
2026-10-01	54.900	54.150	55.280	53.500	-0.660	-1.204%	3,351.28万	18.24亿	1.997%
2026-09-30	54.900	54.150	55.280	53.500	-0.660	-1.204%	33.51万	0.00亿	0.000%
2026-09-29	52.880	54.810	54.990	52.250	2.070	3.925%	46.47万	0.00亿	0.000%
2026-09-28	56.070	52.740	56.660	52.220	-4.460	-7.797%	47.32万	0.00亿	0.000%
2026-09-27	60.000	57.200	60.960	57.000	-3.500	-5.766%	6,735.56万	39.39亿	4.014%
2026-09-24	60.000	57.200	60.960	57.000	-3.500	-5.766%	67.36万	0.00亿	0.000%
2026-09-23	61.410	60.700	63.100	60.260	-1.800	-2.880%	61.73万	0.00亿	0.000%
2026-09-22	65.960	62.500	66.240	61.830	-3.740	-5.646%	112.94万	0.00亿	0.000%
2026-09-21	59.010	66.240	66.240	59.000	6.020	9.997%	133.28万	0.00亿	0.000%
2026-09-18	64.560	60.220	64.560	57.800	1.530	2.607%	112.52万	0.00亿	0.000%
2026-09-17	60.920	58.690	61.470	58.500	2.810	5.029%	97.39万	0.00亿	0.000%
2026-09-16	53.500	55.880	56.170	52.290	2.110	3.924%	64.50万	0.00亿	0.000%
2026-09-15	52.700	53.770	55.380	52.550	0.980	1.856%	62.15万	0.00亿	0.000%
2026-09-14	50.490	52.790	53.920	49.120	1.270	2.465%	58.27万	0.00亿	0.000%
2026-09-11	49.800	51.520	51.690	48.100	0.670	1.318%	43.44万	0.00亿	0.000%
2026-09-10	49.800	50.850	52.000	49.630	0.320	0.633%	35.61万	0.00亿	0.000%
2026-09-09	50.280	50.530	51.430	49.760	0.660	1.323%	30.92万	0.00亿	0.000%
2026-09-08	50.160	49.870	51.370	49.050	-0.330	-0.657%	33.88万	0.00亿	0.000%
2026-09-07	48.470	50.200	50.690	47.800	2.760	5.818%	43.36万	0.00亿	0.000%
2026-09-04	50.800	47.440	50.990	47.000	-2.330	-4.682%	38.11万	0.00亿	0.000%
2026-09-03	51.300	49.770	51.400	49.180	-1.020	-2.008%	31.50万	0.00亿	0.000%
2026-09-02	50.100	50.790	51.870	49.890	-0.060	-0.118%	37.40万	0.00亿	0.000%
2026-09-01	54.400	50.850	54.440	50.380	-2.500	-4.686%	46.74万	0.00亿	0.000%
2026-08-31	50.510	53.350	53.450	50.500	0.940	1.794%	37.93万	0.00亿	0.000%
2026-08-28	52.700	52.410	54.000	52.000	-0.070	-0.133%	45.40万	0.00亿	0.000%
2026-08-27	50.880	52.480	52.790	49.880	2.540	5.086%	49.73万	0.00亿	0.000%
2026-08-26	49.430	49.940	50.390	47.700	0.940	1.918%	38.82万	0.00亿	0.000%
2026-08-25	48.300	49.000	49.670	46.590	-0.430	-0.870%	59.23万	0.00亿	0.000%
2026-08-24	53.850	49.430	54.110	48.520	-4.480	-8.310%	63.91万	0.00亿	0.000%
2026-08-21	53.000	53.910	54.200	51.690	0.320	0.597%	34.51万	0.00亿	0.000%
2026-08-20	53.340	53.590	54.500	52.250	-0.500	-0.924%	52.72万	0.00亿	0.000%
2026-08-19	56.590	54.090	57.300	54.090	-6.010	-10.000%	50.16万	0.00亿	0.000%
2026-08-18	61.000	60.100	63.700	58.910	-1.900	-3.065%	54.82万	0.00亿	0.000%
2026-08-17	60.030	62.000	62.300	59.430	2.070	3.454%	54.26万	0.00亿	0.000%
2026-08-14	55.620	59.930	60.950	55.540	4.170	7.478%	60.65万	0.00亿	0.000%
2026-08-13	57.600	55.760	59.050	55.500	-1.240	-2.175%	51.60万	0.00亿	0.000%
2026-08-12	56.110	57.000	58.900	56.000	0.230	0.405%	49.88万	0.00亿	0.000%
2026-08-11	55.210	56.770	57.970	53.810	-0.070	-0.123%	54.61万	0.00亿	0.000%
2026-08-10	58.820	56.840	59.500	54.730	0.280	0.495%	75.74万	0.00亿	0.000%
2026-08-07	52.100	56.560	56.670	51.210	5.040	9.783%	85.33万	0.00亿	0.000%
2026-08-06	48.760	51.520	52.110	47.680	2.710	5.552%	77.47万	0.00亿	0.000%
2026-08-05	45.160	48.810	48.810	44.460	4.440	10.007%	56.48万	0.00亿	0.000%
2026-08-04	41.050	44.370	44.370	40.650	4.030	9.990%	40.26万	0.00亿	0.000%
2026-08-03	42.800	40.340	43.220	40.060	-2.800	-6.490%	45.13万	0.00亿	0.000%
2026-07-31	46.560	43.140	46.560	43.060	0.810	1.914%	67.70万	0.00亿	0.000%
2026-07-30	43.550	42.330	44.620	40.480	-1.290	-2.957%	68.75万	0.00亿	0.000%
2026-07-29	45.950	43.620	46.690	42.220	-3.130	-6.695%	75.90万	0.00亿	0.000%
2026-07-28	50.000	46.750	50.370	46.750	-5.190	-9.992%	42.26万	0.00亿	0.000%
2026-07-27	47.560	51.940	51.940	47.210	4.720	9.996%	45.84万	0.00亿	0.000%
2026-07-24	48.960	47.220	50.270	46.900	-2.880	-5.749%	36.27万	0.00亿	0.000%
2026-07-23	50.180	50.100	53.180	49.050	0.020	0.040%	39.14万	0.00亿	0.000%
2026-07-22	52.500	50.080	55.240	49.410	-3.550	-6.619%	51.39万	0.00亿	0.000%
2026-07-21	50.940	53.630	54.320	45.250	3.350	6.663%	74.89万	0.00亿	0.000%
2026-07-20	58.010	50.280	59.310	50.270	-5.570	-9.973%	57.75万	0.00亿	0.000%
2026-07-17	59.750	55.850	60.750	54.770	-5.010	-8.232%	62.01万	0.00亿	0.000%
2026-07-16	65.000	60.860	65.880	60.860	-6.760	-9.997%	48.79万	0.00亿	0.000%
2026-07-15	72.290	67.620	74.000	67.390	-4.730	-6.538%	37.79万	0.00亿	0.000%
2026-07-14	66.600	72.350	72.920	65.310	5.710	8.568%	50.76万	0.00亿	0.000%
2026-07-13	69.480	66.640	71.680	65.880	-4.250	-5.995%	50.76万	0.00亿	0.000%
2026-07-10	74.740	70.890	78.080	70.500	-3.860	-5.164%	52.30万	0.00亿	0.000%
2026-07-09	74.920	74.750	76.170	70.010	2.010	2.763%	53.91万	0.00亿	0.000%
2026-07-08	75.320	72.740	78.690	72.060	-1.560	-2.100%	45.77万	0.00亿	0.000%
2026-07-07	77.180	74.300	79.890	72.420	-2.280	-2.977%	45.15万	0.00亿	0.000%
2026-07-06	84.470	76.580	85.960	76.580	-8.510	-10.001%	47.88万	0.00亿	0.000%
2026-07-03	80.810	85.090	89.780	80.330	2.870	3.491%	47.21万	0.00亿	0.000%
2026-07-02	84.300	82.220	86.800	81.590	-6.480	-7.306%	46.36万	0.00亿	0.000%
2026-07-01	93.000	88.700	94.200	87.770	-1.300	-1.444%	45.01万	0.00亿	0.000%
2026-06-30	90.000	90.000	93.800	87.760	-0.500	-0.552%	56.53万	0.00亿	0.000%
2026-06-29	99.000	90.500	99.580	87.900	-7.170	-7.341%	95.23万	0.00亿	0.000%
2026-06-26	95.190	97.670	102.220	94.780	4.740	5.101%	89.18万	0.00亿	0.000%
2026-06-25	87.040	92.930	92.930	85.000	8.450	10.002%	37.85万	0.00亿	0.000%
2026-06-24	76.990	84.480	84.480	76.990	7.680	10.000%	63.70万	0.00亿	0.000%
2026-06-23	83.250	76.800	83.570	75.890	-7.520	-8.918%	59.31万	0.00亿	0.000%
2026-06-22	81.950	84.320	85.420	79.370	3.770	4.680%	74.23万	0.00亿	0.000%
2026-06-18	82.250	80.550	82.800	78.200	-1.860	-2.257%	71.88万	0.00亿	0.000%
2026-06-17	76.260	82.410	82.410	75.760	7.490	9.997%	82.57万	0.00亿	0.000%
2026-06-16	70.900	74.920	74.920	70.900	6.810	9.999%	54.71万	0.00亿	0.000%
2026-06-15	64.260	68.110	68.110	62.320	6.190	9.997%	55.54万	0.00亿	0.000%
2026-06-12	65.870	61.920	67.460	61.920	-1.960	-3.068%	64.73万	0.00亿	0.000%
2026-06-11	62.470	63.880	65.000	60.760	1.080	1.720%	53.15万	0.00亿	0.000%
2026-06-10	64.680	62.800	65.550	61.870	-1.880	-2.907%	54.51万	0.00亿	0.000%
2026-06-09	61.130	64.680	64.680	60.800	5.880	10.000%	45.59万	0.00亿	0.000%
2026-06-08	59.250	58.800	61.790	57.800	-3.930	-6.265%	49.10万	0.00亿	0.000%
2026-06-05	62.800	62.730	66.350	60.930	-1.070	-1.677%	53.94万	0.00亿	0.000%
2026-06-04	62.810	63.800	64.450	61.520	0.180	0.283%	46.25万	0.00亿	0.000%
2026-06-03	64.250	63.620	67.310	62.280	-1.810	-2.766%	71.16万	0.00亿	0.000%
2026-06-02	63.240	65.430	65.730	60.600	1.390	2.171%	68.40万	0.00亿	0.000%
2026-06-01	72.400	64.040	72.400	64.040	-7.110	-9.993%	61.26万	0.00亿	0.000%
2026-05-29	75.730	71.150	75.730	70.500	-4.926	-6.475%	46.23万	0.00亿	0.000%
2026-05-28	70.366	76.076	76.516	70.366	5.760	8.192%	50.81万	0.00亿	0.000%
2026-05-27	74.626	70.316	74.856	69.776	-3.490	-4.729%	43.84万	0.00亿	0.000%
2026-05-26	73.556	73.806	76.626	72.176	-0.640	-0.860%	51.18万	0.00亿	0.000%
2026-05-25	72.566	74.446	75.186	70.626	3.600	5.081%	46.64万	0.00亿	0.000%
2026-05-22	64.566	70.846	70.846	64.566	6.480	10.067%	49.64万	0.00亿	0.000%
2026-05-21	66.006	64.366	69.026	64.246	-0.410	-0.633%	45.68万	0.00亿	0.000%
2026-05-20	63.696	64.776	65.756	62.386	0.930	1.457%	31.12万	0.00亿	0.000%
2026-05-19	64.906	63.846	65.466	61.606	-1.360	-2.086%	37.98万	0.00亿	0.000%
2026-05-18	63.296	65.206	67.476	62.816	0.860	1.337%	42.04万	0.00亿	0.000%
2026-05-15	68.356	64.346	69.666	63.606	-4.010	-5.866%	63.57万	0.00亿	0.000%
2026-05-14	66.486	68.356	71.466	64.586	1.880	2.828%	59.76万	0.00亿	0.000%
2026-05-13	63.866	66.476	67.446	62.156	0.920	1.403%	56.61万	0.00亿	0.000%
2026-05-12	62.626	65.556	66.326	60.166	2.910	4.645%	61.03万	0.00亿	0.000%
2026-05-11	62.966	62.646	63.496	60.086	0.680	1.097%	47.82万	0.00亿	0.000%
2026-05-08	61.926	61.966	64.496	60.746	-0.780	-1.243%	39.51万	0.00亿	0.000%
2026-05-07	62.516	62.746	63.416	60.086	2.490	4.132%	59.18万	0.00亿	0.000%
2026-05-06	55.776	60.256	60.256	55.776	5.520	10.085%	45.47万	0.00亿	0.000%
2026-04-30	56.576	54.736	56.796	53.076	-1.730	-3.064%	48.54万	0.00亿	0.000%
2026-04-29	52.316	56.466	57.146	52.226	3.520	6.648%	58.17万	0.00亿	0.000%
2026-04-28	51.716	52.946	54.496	50.576	1.310	2.537%	53.80万	0.00亿	0.000%
2026-04-27	53.126	51.636	53.806	51.366	-0.450	-0.864%	44.77万	0.00亿	0.000%
2026-04-24	51.566	52.086	52.966	50.426	-0.600	-1.139%	44.38万	0.00亿	0.000%
2026-04-23	52.266	52.686	54.866	51.966	1.390	2.710%	76.07万	0.00亿	0.000%
2026-04-22	50.166	51.296	51.376	49.446	1.000	1.988%	55.21万	0.00亿	0.000%
2026-04-21	48.866	50.296	50.756	48.866	1.440	2.947%	51.45万	0.00亿	0.000%
2026-04-20	48.946	48.856	50.866	48.566	-0.010	-0.020%	52.77万	0.00亿	0.000%
2026-04-17	47.806	48.866	49.946	47.296	0.450	0.929%	55.78万	0.00亿	0.000%
2026-04-16	48.326	48.416	49.726	47.596	0.340	0.707%	50.84万	0.00亿	0.000%
2026-04-15	50.266	48.076	51.446	47.556	-3.190	-6.222%	75.45万	0.00亿	0.000%
2026-04-14	50.096	51.266	51.496	48.706	1.560	3.138%	83.21万	0.00亿	0.000%
2026-04-13	44.566	49.706	49.706	44.566	0.000	0.000%	63.98万	0.00亿	0.000%
2026-04-10	43.366	45.146	45.946	43.276	0.000	0.000%	58.36万	0.00亿	0.000%
2026-04-09	42.426	42.656	43.426	42.166	0.000	0.000%	32.19万	0.00亿	0.000%
2026-04-08	41.746	43.296	43.346	41.296	0.000	0.000%	53.38万	0.00亿	0.000%
2026-04-07	39.546	40.236	41.046	39.366	0.000	0.000%	33.45万	0.00亿	0.000%
2026-04-03	39.476	39.286	40.516	39.246	0.000	0.000%	28.33万	0.00亿	0.000%
2026-04-02	40.736	39.086	40.856	38.696	0.000	0.000%	26.66万	0.00亿	0.000%
2026-04-01	41.146	40.736	42.366	40.476	0.000	0.000%	45.03万	0.00亿	0.000%