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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.84 | 11.97 | 10.80 | 11.97 | +10.02% | 17.47 | 16.59% |
| 2026-02-12 | 11.43 | 11.43 | 10.87 | 10.88 | -4.90% | 8.31 | 8.42% |
| 2026-02-11 | 11.30 | 11.65 | 11.10 | 11.44 | -1.89% | 12.61 | 12.37% |
| 2026-02-10 | 10.68 | 11.66 | 10.53 | 11.66 | +10.00% | 9.01 | 8.85% |
| 2026-02-09 | 10.59 | 10.73 | 10.33 | 10.60 | +2.51% | 6.57 | 6.96% |
| 2026-02-06 | 9.96 | 10.58 | 9.89 | 10.34 | +3.82% | 6.45 | 7.02% |
| 2026-02-05 | 10.10 | 10.15 | 9.91 | 9.96 | -2.06% | 3.27 | 3.65% |
| 2026-02-04 | 10.15 | 10.26 | 10.05 | 10.17 | +0.30% | 3.99 | 4.38% |
| 2026-02-03 | 9.89 | 10.15 | 9.74 | 10.14 | +4.54% | 5.54 | 6.17% |
| 2026-02-02 | 9.98 | 10.08 | 9.68 | 9.70 | -2.51% | 3.90 | 4.41% |
| 2026-01-30 | 10.06 | 10.15 | 9.78 | 9.95 | -1.39% | 5.23 | 5.88% |
| 2026-01-29 | 10.35 | 10.60 | 10.04 | 10.09 | -4.00% | 6.92 | 7.53% |
| 2026-01-28 | 11.02 | 11.05 | 10.51 | 10.51 | -6.33% | 8.15 | 8.49% |
| 2026-01-27 | 10.91 | 11.52 | 10.46 | 11.22 | +0.99% | 10.29 | 10.58% |
| 2026-01-26 | 12.18 | 12.26 | 11.11 | 11.11 | -9.97% | 13.12 | 12.69% |
| 2026-01-23 | 12.16 | 12.50 | 12.03 | 12.34 | +1.40% | 9.80 | 8.92% |
| 2026-01-22 | 12.59 | 12.75 | 12.13 | 12.17 | -3.72% | 11.03 | 10.03% |
| 2026-01-21 | 12.38 | 12.97 | 12.18 | 12.64 | +0.16% | 13.64 | 12.03% |
| 2026-01-20 | 12.30 | 12.64 | 11.68 | 12.62 | +2.94% | 14.52 | 13.29% |
| 2026-01-19 | 11.97 | 12.43 | 11.97 | 12.26 | +1.24% | 9.32 | 8.53% |