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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.92 | 8.68 | 7.85 | 8.27 | +4.42% | 17.16 | 23.36% |
| 2025-05-23 | 7.50 | 7.92 | 7.37 | 7.92 | +10.00% | 15.46 | 22.16% |
| 2025-05-22 | 7.40 | 7.55 | 7.18 | 7.20 | -5.26% | 5.90 | 8.98% |
| 2025-05-21 | 7.40 | 8.00 | 7.18 | 7.60 | +1.60% | 9.39 | 13.88% |
| 2025-05-20 | 7.23 | 7.65 | 7.12 | 7.48 | +2.47% | 7.44 | 11.27% |
| 2025-05-19 | 7.07 | 7.33 | 7.03 | 7.30 | +4.14% | 5.74 | 8.91% |
| 2025-05-16 | 6.82 | 7.11 | 6.82 | 7.01 | +2.19% | 4.35 | 6.94% |
| 2025-05-15 | 7.11 | 7.24 | 6.83 | 6.86 | -4.32% | 5.45 | 8.68% |
| 2025-05-14 | 7.05 | 7.64 | 7.05 | 7.17 | +1.85% | 9.32 | 14.31% |
| 2025-05-13 | 6.88 | 7.11 | 6.66 | 7.04 | +2.62% | 6.38 | 10.34% |
| 2025-05-12 | 6.81 | 6.88 | 6.68 | 6.86 | +1.18% | 4.21 | 6.94% |
| 2025-05-09 | 6.99 | 7.25 | 6.77 | 6.78 | -2.16% | 7.20 | 11.52% |
| 2025-05-08 | 6.86 | 6.99 | 6.71 | 6.93 | +0.14% | 7.34 | 11.92% |
| 2025-05-07 | 6.40 | 6.92 | 6.28 | 6.92 | +10.02% | 4.40 | 7.43% |
| 2025-05-06 | 6.10 | 6.32 | 6.06 | 6.29 | +4.49% | 3.82 | 6.81% |