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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.30 | 10.35 | 9.81 | 10.07 | +2.86% | 8.43 | 9.43% |
| 2026-04-20 | 9.76 | 9.91 | 9.60 | 9.79 | 0.00% | 3.60 | 4.11% |
| 2026-04-17 | 9.61 | 9.80 | 9.48 | 9.79 | +1.87% | 3.21 | 3.70% |
| 2026-04-16 | 9.49 | 9.67 | 9.36 | 9.61 | +1.37% | 2.79 | 3.26% |
| 2026-04-15 | 9.80 | 9.81 | 9.46 | 9.48 | -2.27% | 2.27 | 2.64% |
| 2026-04-14 | 9.67 | 9.75 | 9.58 | 9.70 | +0.83% | 2.24 | 2.59% |
| 2026-04-13 | 9.50 | 9.64 | 9.48 | 9.62 | -0.52% | 2.12 | 2.48% |
| 2026-04-10 | 9.89 | 10.05 | 9.66 | 9.67 | -0.92% | 3.47 | 3.94% |
| 2026-04-09 | 9.85 | 9.98 | 9.74 | 9.76 | -2.50% | 2.97 | 3.37% |
| 2026-04-08 | 9.80 | 10.01 | 9.70 | 10.01 | +3.73% | 3.94 | 4.44% |
| 2026-04-07 | 9.58 | 9.79 | 9.54 | 9.65 | +1.05% | 2.34 | 2.70% |
| 2026-04-03 | 9.69 | 9.87 | 9.50 | 9.55 | -1.55% | 2.80 | 3.23% |
| 2026-04-02 | 9.78 | 9.95 | 9.67 | 9.70 | -1.42% | 3.04 | 3.48% |
| 2026-04-01 | 10.01 | 10.15 | 9.73 | 9.84 | -2.38% | 4.50 | 5.10% |
| 2026-03-31 | 10.33 | 10.38 | 10.07 | 10.08 | -3.08% | 3.75 | 4.11% |
| 2026-03-30 | 10.02 | 10.55 | 10.02 | 10.40 | +0.78% | 5.12 | 5.55% |
| 2026-03-27 | 10.00 | 10.45 | 9.91 | 10.32 | +3.30% | 5.97 | 6.51% |
| 2026-03-26 | 10.13 | 10.33 | 9.94 | 9.99 | -3.38% | 5.78 | 6.39% |
| 2026-03-25 | 10.34 | 10.34 | 10.34 | 10.34 | +10.00% | 2.25 | 2.43% |
| 2026-03-24 | 9.34 | 9.42 | 9.02 | 9.40 | +3.75% | 3.36 | 4.07% |