中材科技(002080)股票信息
| 股票代码 | 002080 |
| 股票名称 | 中材科技 |
| 最新价/元 | 27.84 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -1.49 |
| 买入/元 | 27.84 |
| 卖出/元 | 27.85 |
| 昨收/元 | 28.26 |
| 今开/元 | 27.97 |
| 最高/元 | 28.43 |
| 最低/元 | 27.57 |
| 成交量/手 | 316771.43 |
| 成交额/万 | 88127.62 |
| 股净值/元 | 52.38 |
| 市净率 | 2.48 |
| 总市值/万 | 4671896.06 |
| 流通值/万 | 4671896.06 |
| 换手率/% | 1.89 |
| 入市日期 | 2006-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
中材科技(002080)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 27.97 | 27.84 | -0.42 | -1.49 | 316771.43 | 88127.62 | 1.89 |
| 2025-07-24 | 28.00 | 28.26 | 0.46 | 1.66 | 647012.69 | 185104.22 | 3.86 |
| 2025-07-23 | 28.51 | 27.80 | -0.67 | -2.35 | 615990.77 | 169860.90 | 3.67 |
| 2025-07-22 | 28.89 | 28.47 | 0.03 | 0.11 | 807611.37 | 231723.32 | 4.81 |
| 2025-07-21 | 25.45 | 28.44 | 2.59 | 10.02 | 768953.09 | 209496.72 | 4.58 |
| 2025-07-18 | 26.44 | 25.85 | -0.85 | -3.18 | 494389.52 | 128951.39 | 2.95 |
| 2025-07-17 | 24.50 | 26.70 | 1.97 | 7.97 | 589706.02 | 152472.95 | 3.51 |
| 2025-07-16 | 24.82 | 24.73 | -0.07 | -0.28 | 365256.18 | 91355.83 | 2.18 |
| 2025-07-15 | 24.04 | 24.80 | 0.66 | 2.73 | 438799.01 | 108367.96 | 2.61 |
| 2025-07-14 | 23.99 | 24.14 | 0.38 | 1.60 | 409319.79 | 99785.83 | 2.44 |
| 2025-07-11 | 24.26 | 23.76 | -0.90 | -3.65 | 564647.07 | 134343.54 | 3.36 |
| 2025-07-10 | 24.01 | 24.66 | 0.46 | 1.90 | 476620.69 | 116923.51 | 2.84 |
| 2025-07-09 | 24.40 | 24.20 | -0.21 | -0.86 | 494252.04 | 119898.87 | 2.95 |
| 2025-07-08 | 22.67 | 24.41 | 1.52 | 6.64 | 727628.35 | 176357.44 | 4.34 |
| 2025-07-07 | 22.31 | 22.89 | 0.68 | 3.06 | 673183.75 | 156727.08 | 4.01 |
| 2025-07-04 | 21.61 | 22.21 | 0.61 | 2.82 | 580919.46 | 129032.83 | 3.46 |
| 2025-07-03 | 20.70 | 21.60 | 0.77 | 3.70 | 495132.44 | 105108.63 | 2.95 |
| 2025-07-02 | 22.28 | 20.83 | -0.62 | -2.89 | 631024.60 | 133513.93 | 3.76 |
| 2025-07-01 | 19.44 | 21.45 | 1.95 | 10.00 | 745319.26 | 154917.98 | 4.44 |
| 2025-06-30 | 18.33 | 19.50 | 1.10 | 5.98 | 403541.02 | 76620.64 | 2.40 |
| 2025-06-27 | 18.29 | 18.40 | 0.11 | 0.60 | 213010.24 | 38981.54 | 1.27 |
| 2025-06-26 | 18.35 | 18.29 | -0.03 | -0.16 | 230184.64 | 42440.81 | 1.37 |
| 2025-06-25 | 17.94 | 18.32 | 0.35 | 1.95 | 386424.82 | 71391.60 | 2.30 |
| 2025-06-24 | 17.68 | 17.97 | 0.23 | 1.30 | 276665.34 | 49352.96 | 1.65 |
| 2025-06-23 | 17.37 | 17.74 | 0.16 | 0.91 | 240882.14 | 42645.22 | 1.44 |
| 2025-06-20 | 17.15 | 17.58 | 0.16 | 0.92 | 358915.16 | 63114.03 | 2.14 |
| 2025-06-19 | 16.50 | 17.42 | 0.94 | 5.70 | 567531.46 | 99969.31 | 3.38 |
| 2025-06-18 | 16.08 | 16.48 | 0.32 | 1.98 | 211873.98 | 34611.10 | 1.26 |
| 2025-06-17 | 15.85 | 16.16 | 0.32 | 2.02 | 207141.57 | 33369.89 | 1.23 |
| 2025-06-16 | 15.82 | 15.84 | -0.02 | -0.13 | 152800.02 | 24245.19 | 0.91 |
| 2025-06-13 | 16.26 | 15.86 | -0.44 | -2.70 | 227093.39 | 36319.17 | 1.35 |
| 2025-06-12 | 16.54 | 16.30 | -0.29 | -1.75 | 247238.30 | 40539.89 | 1.47 |
| 2025-06-11 | 16.71 | 16.59 | 0.00 | 0.00 | 191899.01 | 32044.06 | 1.14 |
| 2025-06-10 | 17.11 | 16.59 | -0.64 | -3.71 | 408743.43 | 68075.73 | 2.44 |
| 2025-06-09 | 17.34 | 17.23 | -0.11 | -0.63 | 157171.96 | 27224.67 | 0.94 |
| 2025-06-06 | 17.17 | 17.34 | 0.18 | 1.05 | 177007.03 | 30647.88 | 1.05 |
| 2025-06-05 | 17.51 | 17.16 | -0.35 | -2.00 | 323962.49 | 55214.39 | 1.93 |
| 2025-06-04 | 17.24 | 17.51 | 0.33 | 1.92 | 279431.63 | 48635.01 | 1.67 |
| 2025-06-03 | 16.87 | 17.18 | 0.35 | 2.08 | 276897.51 | 47429.82 | 1.65 |
| 2025-05-30 | 16.81 | 16.83 | -0.04 | -0.24 | 245336.86 | 41558.87 | 1.46 |
| 2025-05-29 | 17.20 | 17.09 | -0.06 | -0.35 | 273191.93 | 46550.13 | 1.63 |
| 2025-05-28 | 16.51 | 17.15 | 0.68 | 4.13 | 349291.08 | 59229.43 | 2.08 |
| 2025-05-27 | 16.54 | 16.47 | -0.16 | -0.96 | 220825.08 | 36740.40 | 1.32 |
| 2025-05-26 | 16.24 | 16.63 | 0.41 | 2.53 | 225410.87 | 37155.58 | 1.34 |
| 2025-05-23 | 16.31 | 16.22 | -0.15 | -0.92 | 180178.97 | 29489.75 | 1.07 |
| 2025-05-22 | 16.66 | 16.37 | -0.52 | -3.08 | 227237.46 | 37474.96 | 1.35 |
| 2025-05-21 | 16.83 | 16.89 | 0.12 | 0.72 | 402682.69 | 68096.28 | 2.40 |
| 2025-05-20 | 16.25 | 16.77 | 0.41 | 2.51 | 458618.51 | 76403.56 | 2.73 |
| 2025-05-19 | 16.36 | 16.36 | 0.60 | 3.81 | 741206.80 | 121526.33 | 4.42 |
| 2025-05-16 | 14.90 | 15.76 | 0.75 | 5.00 | 404774.30 | 62499.35 | 2.41 |
| 2025-05-15 | 14.90 | 15.01 | 0.06 | 0.40 | 272704.49 | 41158.64 | 1.63 |
| 2025-05-14 | 14.73 | 14.95 | 0.22 | 1.49 | 219052.06 | 32847.38 | 1.31 |
| 2025-05-13 | 14.79 | 14.73 | 0.16 | 1.10 | 201050.38 | 29695.64 | 1.20 |
| 2025-05-12 | 14.61 | 14.57 | 0.00 | 0.00 | 164074.67 | 23865.03 | 0.98 |
| 2025-05-09 | 14.50 | 14.57 | 0.10 | 0.69 | 157217.00 | 22804.75 | 0.94 |
| 2025-05-08 | 14.33 | 14.47 | 0.11 | 0.77 | 149705.27 | 21686.55 | 0.89 |
| 2025-05-07 | 14.45 | 14.36 | 0.07 | 0.49 | 141191.02 | 20275.59 | 0.84 |
| 2025-05-06 | 13.87 | 14.29 | 0.52 | 3.78 | 208967.84 | 29637.85 | 1.25 |
| 2025-04-30 | 14.31 | 13.77 | -0.35 | -2.48 | 198304.69 | 27550.58 | 1.18 |
| 2025-04-29 | 14.11 | 14.12 | 0.04 | 0.28 | 82585.00 | 11695.49 | 0.49 |
| 2025-04-28 | 14.24 | 14.08 | -0.28 | -1.95 | 91580.30 | 12998.64 | 0.55 |
| 2025-04-25 | 14.29 | 14.36 | 0.13 | 0.91 | 126668.15 | 18120.79 | 0.75 |
| 2025-04-24 | 14.65 | 14.23 | 0.29 | 2.08 | 292051.78 | 41742.36 | 1.74 |
| 2025-04-23 | 13.80 | 13.94 | 0.11 | 0.80 | 136010.83 | 18998.98 | 0.81 |
| 2025-04-22 | 13.49 | 13.83 | 0.29 | 2.14 | 201084.11 | 27935.59 | 1.20 |
| 2025-04-21 | 13.17 | 13.54 | 0.33 | 2.50 | 138506.11 | 18416.80 | 0.83 |
| 2025-04-18 | 13.33 | 13.21 | -0.12 | -0.90 | 66718.92 | 8847.15 | 0.40 |
| 2025-04-17 | 13.32 | 13.33 | -0.12 | -0.89 | 72993.01 | 9761.37 | 0.43 |
| 2025-04-16 | 13.74 | 13.45 | -0.29 | -2.11 | 102843.44 | 13840.08 | 0.61 |
| 2025-04-15 | 13.83 | 13.74 | -0.09 | -0.65 | 89388.00 | 12253.29 | 0.53 |
| 2025-04-14 | 14.00 | 13.83 | -0.06 | -0.43 | 125960.30 | 17517.13 | 0.75 |
| 2025-04-11 | 13.70 | 13.89 | 0.12 | 0.87 | 205530.48 | 28706.54 | 1.22 |
| 2025-04-10 | 13.75 | 13.77 | 0.28 | 2.08 | 208123.92 | 28666.60 | 1.24 |
| 2025-04-09 | 12.96 | 13.49 | 0.47 | 3.61 | 303509.50 | 40227.55 | 1.81 |
| 2025-04-08 | 13.29 | 13.02 | -0.27 | -2.03 | 288397.07 | 37496.41 | 1.72 |
| 2025-04-07 | 13.79 | 13.29 | -1.48 | -10.02 | 213694.78 | 28992.83 | 1.27 |
| 2025-04-03 | 15.04 | 14.77 | -0.42 | -2.77 | 180985.00 | 27033.29 | 1.08 |
| 2025-04-02 | 15.26 | 15.19 | -0.21 | -1.36 | 180223.42 | 27661.81 | 1.07 |
| 2025-04-01 | 14.87 | 15.40 | 0.50 | 3.36 | 337592.80 | 51773.50 | 2.01 |
| 2025-03-31 | 14.65 | 14.90 | 0.17 | 1.15 | 280470.02 | 41171.11 | 1.67 |
| 2025-03-28 | 15.04 | 14.73 | -0.31 | -2.06 | 253804.00 | 37596.53 | 1.51 |
| 2025-03-27 | 14.71 | 15.04 | 0.28 | 1.90 | 223830.00 | 33392.39 | 1.33 |
| 2025-03-26 | 14.76 | 14.76 | -0.08 | -0.54 | 161824.02 | 23939.51 | 0.96 |
| 2025-03-25 | 15.21 | 14.84 | -0.50 | -3.26 | 232357.60 | 34965.83 | 1.38 |
| 2025-03-24 | 15.53 | 15.34 | 0.11 | 0.72 | 398296.94 | 60465.12 | 2.37 |
| 2025-03-21 | 14.76 | 15.23 | 0.45 | 3.05 | 410748.42 | 62368.01 | 2.45 |
| 2025-03-20 | 14.78 | 14.78 | 0.00 | 0.00 | 197185.30 | 29089.11 | 1.18 |
| 2025-03-19 | 14.98 | 14.78 | -0.23 | -1.53 | 153544.00 | 22765.05 | 0.91 |
| 2025-03-18 | 15.02 | 15.01 | 0.12 | 0.81 | 259363.91 | 39419.31 | 1.55 |
| 2025-03-17 | 14.69 | 14.89 | 0.17 | 1.16 | 228514.43 | 34062.60 | 1.36 |
| 2025-03-14 | 14.85 | 14.72 | -0.08 | -0.54 | 242838.07 | 35725.28 | 1.45 |
| 2025-03-13 | 14.86 | 14.80 | -0.08 | -0.54 | 148099.55 | 21952.17 | 0.88 |
| 2025-03-12 | 14.80 | 14.88 | 0.19 | 1.29 | 236962.93 | 35186.79 | 1.41 |
| 2025-03-11 | 14.54 | 14.69 | 0.01 | 0.07 | 172877.98 | 25130.53 | 1.03 |
| 2025-03-10 | 15.02 | 14.68 | -0.34 | -2.26 | 208803.49 | 30679.72 | 1.24 |
| 2025-03-07 | 14.83 | 15.02 | 0.21 | 1.42 | 241716.55 | 36144.70 | 1.44 |
| 2025-03-06 | 14.46 | 14.81 | 0.39 | 2.71 | 300273.02 | 44236.05 | 1.79 |
| 2025-03-05 | 14.64 | 14.42 | -0.10 | -0.69 | 207962.72 | 29836.35 | 1.24 |
| 2025-03-04 | 14.52 | 14.52 | -0.29 | -1.96 | 267934.92 | 39010.09 | 1.60 |
| 2025-03-03 | 14.78 | 14.81 | 0.00 | 0.00 | 376221.54 | 56683.95 | 2.24 |
日K线
周K线
月K线
