国风新材 sz.000859
10.82
+4.64%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.50 | 10.85 | 10.30 | 10.82 | +4.64% | 11.05 | 11.64% |
| 2026-05-21 | 10.60 | 10.89 | 10.20 | 10.34 | -1.80% | 16.48 | 17.20% |
| 2026-05-20 | 9.48 | 10.53 | 9.45 | 10.53 | +10.03% | 9.36 | 10.30% |
| 2026-05-19 | 9.40 | 9.77 | 9.39 | 9.57 | -1.44% | 5.57 | 6.51% |
| 2026-05-18 | 9.35 | 10.00 | 9.12 | 9.71 | +6.59% | 9.09 | 10.54% |
| 2026-05-15 | 9.38 | 9.41 | 9.00 | 9.11 | -1.19% | 3.47 | 4.20% |
| 2026-05-14 | 9.43 | 9.54 | 9.21 | 9.22 | -2.23% | 2.66 | 3.18% |
| 2026-05-13 | 9.20 | 9.48 | 9.14 | 9.43 | +1.62% | 2.83 | 3.38% |
| 2026-05-12 | 9.36 | 9.40 | 9.11 | 9.28 | -1.59% | 2.56 | 3.10% |
| 2026-05-11 | 9.31 | 9.54 | 9.25 | 9.43 | +1.51% | 3.19 | 3.79% |
| 2026-05-08 | 9.23 | 9.32 | 9.14 | 9.29 | +0.22% | 2.29 | 2.77% |
| 2026-05-07 | 9.21 | 9.34 | 9.12 | 9.27 | +0.43% | 2.58 | 3.11% |
| 2026-05-06 | 9.06 | 9.31 | 9.05 | 9.23 | +2.10% | 3.10 | 3.75% |
| 2026-04-30 | 8.92 | 9.28 | 8.92 | 9.04 | +1.57% | 2.64 | 3.25% |
| 2026-04-29 | 8.82 | 8.97 | 8.75 | 8.90 | -0.11% | 2.32 | 2.91% |
| 2026-04-28 | 9.01 | 9.08 | 8.81 | 8.91 | -1.66% | 2.65 | 3.32% |
| 2026-04-27 | 9.10 | 9.25 | 9.02 | 9.06 | -1.63% | 2.65 | 3.25% |
| 2026-04-24 | 9.40 | 9.69 | 9.17 | 9.21 | -3.15% | 3.60 | 4.30% |
| 2026-04-23 | 9.90 | 9.98 | 9.51 | 9.51 | -2.26% | 4.30 | 4.96% |
| 2026-04-22 | 10.00 | 10.15 | 9.66 | 9.73 | -3.38% | 5.46 | 6.23% |