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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.14 | 7.17 | 7.04 | 7.12 | -0.14% | 1.97 | 3.10% |
| 2025-08-18 | 7.05 | 7.19 | 7.03 | 7.13 | +1.13% | 2.56 | 4.02% |
| 2025-08-15 | 6.84 | 7.08 | 6.83 | 7.05 | +2.47% | 1.87 | 2.98% |
| 2025-08-14 | 7.10 | 7.13 | 6.86 | 6.88 | -3.37% | 2.21 | 3.53% |
| 2025-08-13 | 7.06 | 7.24 | 7.05 | 7.12 | +0.56% | 2.61 | 4.07% |
| 2025-08-12 | 7.01 | 7.15 | 6.92 | 7.08 | +1.29% | 2.35 | 3.73% |
| 2025-08-11 | 6.96 | 7.01 | 6.91 | 6.99 | 0.00% | 1.30 | 2.08% |
| 2025-08-08 | 6.98 | 7.11 | 6.93 | 6.99 | -1.41% | 2.14 | 3.41% |
| 2025-08-07 | 6.82 | 7.27 | 6.82 | 7.09 | +3.96% | 3.95 | 6.22% |
| 2025-08-06 | 6.79 | 6.89 | 6.77 | 6.82 | +0.15% | 1.10 | 1.80% |
| 2025-08-05 | 6.74 | 6.86 | 6.74 | 6.81 | +1.19% | 0.93 | 1.52% |
| 2025-08-04 | 6.65 | 6.73 | 6.62 | 6.73 | +0.45% | 0.60 | 1.01% |
| 2025-08-01 | 6.75 | 6.77 | 6.68 | 6.70 | -0.59% | 0.79 | 1.31% |
| 2025-07-31 | 6.83 | 6.89 | 6.72 | 6.74 | -1.32% | 1.36 | 2.24% |
| 2025-07-30 | 6.88 | 6.95 | 6.81 | 6.83 | -1.16% | 1.33 | 2.17% |
| 2025-07-29 | 6.94 | 7.01 | 6.88 | 6.91 | -1.29% | 1.31 | 2.10% |
| 2025-07-28 | 6.93 | 7.09 | 6.86 | 7.00 | +1.01% | 2.08 | 3.34% |
| 2025-07-25 | 6.82 | 6.95 | 6.82 | 6.93 | +1.46% | 1.85 | 2.99% |
| 2025-07-24 | 6.75 | 6.86 | 6.74 | 6.83 | +1.19% | 1.18 | 1.94% |
| 2025-07-23 | 6.80 | 6.84 | 6.75 | 6.75 | -0.74% | 1.10 | 1.80% |