中材科技

sz002080 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

46.48

涨跌幅

-9.99%

成交量

63,056,400 股

成交额

3,025,480,448 元

换手率

3.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	51.43	46.48	51.63	46.48	-9.99%	63,056,400	3,025,480,448	3.76
2026-10-13	50.00	51.64	53.30	49.51	-0.71%	41,025,800	2,112,839,552	2.44
2026-10-12	52.23	52.01	53.56	51.41	+0.41%	49,221,800	2,575,899,136	2.93
2026-10-09	52.96	51.80	53.10	49.24	-0.40%	49,793,300	2,548,822,528	2.97
2026-10-08	54.45	52.01	55.60	51.50	-3.95%	42,700,200	2,277,107,968	2.54
2026-09-30	54.90	54.15	55.28	53.50	-1.20%	33,512,700	1,823,642,496	2.00
2026-09-29	52.88	54.81	54.99	52.25	+3.92%	46,472,500	2,501,310,464	2.77
2026-09-28	56.07	52.74	56.66	52.22	-7.80%	47,321,300	2,545,481,472	2.82
2026-09-24	60.00	57.20	60.96	57.00	-5.77%	67,355,600	3,939,041,280	4.01
2026-09-23	61.41	60.70	63.10	60.26	-2.88%	61,730,300	3,790,896,128	3.68
2026-09-22	65.96	62.50	66.24	61.83	-5.65%	112,935,100	7,201,891,840	6.73
2026-09-21	59.01	66.24	66.24	59.00	+10.00%	133,275,600	8,542,074,368	7.94
2026-09-18	64.56	60.22	64.56	57.80	+2.61%	112,519,800	6,872,577,024	6.71
2026-09-17	60.92	58.69	61.47	58.50	+5.03%	97,385,800	5,846,451,200	5.80
2026-09-16	53.50	55.88	56.17	52.29	+3.92%	64,503,700	3,534,296,832	3.84
2026-09-15	52.70	53.77	55.38	52.55	+1.86%	62,145,000	3,365,503,232	3.70
2026-09-14	50.49	52.79	53.92	49.12	+2.47%	58,271,900	3,056,992,768	3.47
2026-09-11	49.80	51.52	51.69	48.10	+1.32%	43,439,500	2,184,643,840	2.59
2026-09-10	49.80	50.85	52.00	49.63	+0.63%	35,614,200	1,816,040,576	2.12
2026-09-09	50.28	50.53	51.43	49.76	+1.32%	30,917,000	1,562,920,192	1.84
2026-09-08	50.16	49.87	51.37	49.05	-0.66%	33,876,600	1,704,566,784	2.02
2026-09-07	48.47	50.20	50.69	47.80	+5.82%	43,358,900	2,153,615,872	2.58
2026-09-04	50.80	47.44	50.99	47.00	-4.68%	38,108,500	1,851,794,176	2.27
2026-09-03	51.30	49.77	51.40	49.18	-2.01%	31,497,200	1,570,235,520	1.88
2026-09-02	50.10	50.79	51.87	49.89	-0.12%	37,402,800	1,910,426,624	2.23
2026-09-01	54.40	50.85	54.44	50.38	-4.69%	46,744,500	2,407,387,648	2.79
2026-08-31	50.51	53.35	53.45	50.50	+1.79%	37,932,600	1,995,612,800	2.26
2026-08-28	52.70	52.41	54.00	52.00	-0.13%	45,404,100	2,408,059,392	2.71
2026-08-27	50.88	52.48	52.79	49.88	+5.09%	49,729,300	2,563,024,640	2.96
2026-08-26	49.43	49.94	50.39	47.70	+1.92%	38,822,400	1,920,459,264	2.31

需要全历史数据与程序化访问？查看中材科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002080 获取全部历史日线。