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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.70 | 12.80 | 12.06 | 12.11 | -5.32% | 13.51 | 12.19% |
| 2026-01-15 | 12.03 | 13.10 | 11.59 | 12.79 | +3.31% | 21.05 | 19.00% |
| 2026-01-14 | 12.46 | 13.08 | 12.15 | 12.38 | -1.35% | 17.58 | 15.57% |
| 2026-01-13 | 13.21 | 13.88 | 12.52 | 12.55 | -7.04% | 22.08 | 18.98% |
| 2026-01-12 | 13.22 | 13.93 | 12.98 | 13.50 | +2.12% | 31.82 | 26.28% |
| 2026-01-09 | 12.51 | 14.08 | 12.51 | 13.22 | +2.24% | 35.41 | 30.02% |
| 2026-01-08 | 13.68 | 13.68 | 12.68 | 12.93 | +3.94% | 40.04 | 33.80% |
| 2026-01-07 | 12.26 | 12.44 | 12.25 | 12.44 | +9.99% | 8.41 | 7.56% |
| 2026-01-06 | 11.13 | 11.52 | 10.85 | 11.31 | +1.62% | 23.83 | 23.78% |
| 2026-01-05 | 10.11 | 11.13 | 9.93 | 11.13 | +9.98% | 17.58 | 18.04% |
| 2025-12-31 | 10.74 | 10.77 | 9.86 | 10.12 | -6.04% | 15.64 | 17.09% |
| 2025-12-30 | 10.83 | 11.60 | 10.61 | 10.77 | -2.71% | 20.44 | 20.48% |
| 2025-12-29 | 11.00 | 11.61 | 10.80 | 11.07 | +0.64% | 22.81 | 22.78% |
| 2025-12-26 | 11.11 | 11.42 | 10.90 | 11.00 | -4.84% | 22.83 | 22.86% |
| 2025-12-25 | 10.67 | 11.56 | 10.48 | 11.56 | +9.99% | 25.56 | 25.97% |
| 2025-12-24 | 10.80 | 11.38 | 10.28 | 10.51 | -0.47% | 30.59 | 32.10% |
| 2025-12-23 | 9.42 | 10.56 | 9.30 | 10.56 | +10.00% | 14.76 | 16.38% |
| 2025-12-22 | 8.86 | 9.89 | 8.78 | 9.60 | +6.79% | 20.01 | 23.44% |
| 2025-12-19 | 9.11 | 9.30 | 8.75 | 8.99 | -4.77% | 12.83 | 15.89% |
| 2025-12-18 | 9.88 | 10.49 | 9.36 | 9.44 | -7.18% | 15.59 | 17.55% |