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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.89 | 6.89 | 6.78 | 6.80 | -1.45% | 1.22 | 1.99% |
| 2025-07-21 | 6.87 | 6.90 | 6.83 | 6.90 | -0.14% | 1.20 | 1.95% |
| 2025-07-18 | 6.83 | 6.92 | 6.72 | 6.91 | +1.02% | 1.71 | 2.79% |
| 2025-07-17 | 6.78 | 6.84 | 6.77 | 6.84 | +0.44% | 1.07 | 1.76% |
| 2025-07-16 | 6.80 | 6.84 | 6.75 | 6.81 | +0.59% | 0.92 | 1.52% |
| 2025-07-15 | 6.88 | 6.88 | 6.66 | 6.77 | -2.45% | 2.02 | 3.34% |
| 2025-07-14 | 6.93 | 6.97 | 6.86 | 6.94 | 0.00% | 1.16 | 1.88% |
| 2025-07-11 | 6.94 | 6.97 | 6.86 | 6.94 | 0.00% | 1.35 | 2.18% |
| 2025-07-10 | 7.04 | 7.06 | 6.93 | 6.94 | -1.70% | 1.86 | 2.98% |
| 2025-07-09 | 7.12 | 7.18 | 7.05 | 7.06 | -1.53% | 2.12 | 3.33% |
| 2025-07-08 | 7.23 | 7.25 | 7.15 | 7.17 | +0.28% | 1.82 | 2.82% |
| 2025-07-07 | 7.14 | 7.20 | 7.08 | 7.15 | +0.28% | 1.36 | 2.13% |
| 2025-07-04 | 7.36 | 7.39 | 7.13 | 7.13 | -3.26% | 2.59 | 4.02% |
| 2025-07-03 | 7.34 | 7.45 | 7.25 | 7.37 | -0.14% | 2.64 | 4.01% |
| 2025-07-02 | 7.55 | 7.55 | 7.36 | 7.38 | -4.03% | 4.12 | 6.19% |
| 2025-07-01 | 7.28 | 7.88 | 7.28 | 7.69 | +5.34% | 7.26 | 10.68% |
| 2025-06-30 | 7.25 | 7.46 | 7.16 | 7.30 | +3.69% | 4.21 | 6.46% |
| 2025-06-27 | 6.99 | 7.15 | 6.99 | 7.04 | +0.28% | 2.40 | 3.79% |
| 2025-06-26 | 7.03 | 7.21 | 6.98 | 7.02 | -0.85% | 2.83 | 4.46% |
| 2025-06-25 | 7.03 | 7.15 | 6.97 | 7.08 | +0.43% | 2.68 | 4.24% |