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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.95 | 7.15 | 6.95 | 7.05 | +0.71% | 2.81 | 4.44% |
| 2025-06-23 | 6.73 | 7.10 | 6.66 | 7.00 | +2.19% | 2.46 | 3.95% |
| 2025-06-20 | 6.70 | 7.04 | 6.57 | 6.85 | +1.63% | 2.93 | 4.76% |
| 2025-06-19 | 6.95 | 6.95 | 6.70 | 6.74 | -3.71% | 2.41 | 3.96% |
| 2025-06-18 | 7.10 | 7.11 | 6.96 | 7.00 | -2.91% | 2.55 | 4.05% |
| 2025-06-17 | 6.95 | 7.22 | 6.88 | 7.21 | +6.34% | 4.98 | 7.83% |
| 2025-06-16 | 6.74 | 6.82 | 6.70 | 6.78 | +0.59% | 1.52 | 2.51% |
| 2025-06-13 | 6.81 | 6.92 | 6.66 | 6.74 | -2.60% | 2.76 | 4.55% |
| 2025-06-12 | 6.86 | 6.95 | 6.78 | 6.92 | +0.14% | 2.56 | 4.17% |
| 2025-06-11 | 7.03 | 7.14 | 6.88 | 6.91 | -2.12% | 4.05 | 6.50% |
| 2025-06-10 | 7.57 | 7.64 | 7.06 | 7.06 | -7.23% | 6.47 | 9.96% |
| 2025-06-09 | 7.53 | 7.67 | 7.51 | 7.61 | +0.40% | 2.71 | 3.99% |
| 2025-06-06 | 7.91 | 7.91 | 7.52 | 7.58 | -3.93% | 5.01 | 7.30% |
| 2025-06-05 | 7.51 | 7.90 | 7.35 | 7.89 | +5.06% | 7.57 | 10.92% |
| 2025-06-04 | 7.50 | 7.63 | 7.45 | 7.51 | -0.53% | 3.74 | 5.54% |
| 2025-06-03 | 7.30 | 7.75 | 7.26 | 7.55 | +2.44% | 5.00 | 7.40% |
| 2025-05-30 | 7.62 | 7.65 | 7.30 | 7.37 | -5.51% | 5.60 | 8.42% |
| 2025-05-29 | 7.65 | 7.92 | 7.49 | 7.80 | +1.04% | 7.73 | 11.20% |
| 2025-05-28 | 7.96 | 8.01 | 7.65 | 7.72 | -5.97% | 10.80 | 15.44% |
| 2025-05-27 | 8.00 | 8.65 | 7.99 | 8.21 | -0.73% | 14.80 | 19.87% |