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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.37 | 9.54 | 8.98 | 9.06 | -6.50% | 4.32 | 5.21% |
| 2026-03-20 | 9.90 | 10.14 | 9.64 | 9.69 | -1.32% | 4.28 | 4.80% |
| 2026-03-19 | 10.04 | 10.13 | 9.77 | 9.82 | -4.01% | 3.87 | 4.36% |
| 2026-03-18 | 10.33 | 10.44 | 9.96 | 10.23 | -1.25% | 3.93 | 4.33% |
| 2026-03-17 | 10.96 | 10.99 | 10.36 | 10.36 | -6.24% | 6.01 | 6.30% |
| 2026-03-16 | 10.57 | 11.13 | 10.57 | 11.05 | +2.22% | 7.25 | 7.42% |
| 2026-03-13 | 10.51 | 11.11 | 10.46 | 10.81 | +1.31% | 7.77 | 8.04% |
| 2026-03-12 | 10.40 | 11.15 | 10.33 | 10.67 | +2.60% | 8.71 | 9.07% |
| 2026-03-11 | 10.59 | 10.80 | 10.38 | 10.40 | -1.79% | 4.02 | 4.26% |
| 2026-03-10 | 10.52 | 10.63 | 10.41 | 10.59 | +2.42% | 3.48 | 3.69% |
| 2026-03-09 | 10.40 | 10.50 | 10.08 | 10.34 | -2.82% | 4.51 | 4.91% |
| 2026-03-06 | 10.79 | 10.89 | 10.62 | 10.64 | -2.12% | 3.90 | 4.06% |
| 2026-03-05 | 10.90 | 11.08 | 10.83 | 10.87 | +1.87% | 4.91 | 5.01% |
| 2026-03-04 | 10.60 | 10.96 | 10.60 | 10.67 | +0.19% | 4.69 | 4.87% |
| 2026-03-03 | 11.39 | 11.45 | 10.65 | 10.65 | -6.41% | 7.31 | 7.42% |
| 2026-03-02 | 11.33 | 11.70 | 11.33 | 11.38 | -4.29% | 7.41 | 7.21% |
| 2026-02-27 | 12.14 | 12.19 | 11.77 | 11.89 | -1.16% | 7.48 | 7.02% |
| 2026-02-26 | 12.00 | 12.21 | 11.83 | 12.03 | -0.99% | 9.63 | 8.98% |
| 2026-02-25 | 12.05 | 12.27 | 11.86 | 12.15 | -0.41% | 11.80 | 10.88% |
| 2026-02-24 | 11.58 | 12.40 | 11.58 | 12.20 | +1.92% | 22.16 | 20.57% |