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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.80 | 10.29 | 9.45 | 10.17 | +1.19% | 16.10 | 18.20% |
| 2025-12-16 | 10.41 | 10.69 | 9.76 | 10.05 | -5.63% | 19.60 | 21.50% |
| 2025-12-15 | 9.87 | 10.84 | 9.61 | 10.65 | +5.97% | 26.21 | 28.52% |
| 2025-12-12 | 9.77 | 10.55 | 9.38 | 10.05 | +2.87% | 28.07 | 31.62% |
| 2025-12-11 | 8.80 | 9.77 | 8.47 | 9.77 | +10.02% | 17.25 | 20.62% |
| 2025-12-10 | 8.75 | 9.26 | 8.69 | 8.88 | -1.99% | 12.52 | 15.74% |
| 2025-12-09 | 9.68 | 9.86 | 8.92 | 9.06 | -2.58% | 16.94 | 20.48% |
| 2025-12-08 | 9.49 | 9.68 | 9.13 | 9.30 | +1.86% | 21.23 | 25.25% |
| 2025-12-05 | 8.69 | 9.13 | 8.55 | 9.13 | +10.00% | 7.65 | 9.43% |
| 2025-12-04 | 9.17 | 9.22 | 8.30 | 8.30 | -9.98% | 16.57 | 21.43% |
| 2025-12-03 | 9.21 | 9.85 | 8.87 | 9.22 | -0.11% | 27.86 | 33.20% |
| 2025-12-02 | 8.63 | 9.23 | 8.63 | 9.23 | +10.01% | 13.21 | 16.41% |
| 2025-12-01 | 7.77 | 8.39 | 7.64 | 8.39 | +9.96% | 16.63 | 23.04% |
| 2025-11-28 | 7.88 | 7.97 | 7.62 | 7.63 | -9.92% | 15.61 | 22.66% |
| 2025-11-27 | 9.32 | 9.32 | 8.47 | 8.47 | -9.99% | 17.22 | 22.38% |
| 2025-11-26 | 9.14 | 9.80 | 9.04 | 9.41 | +3.29% | 29.61 | 35.06% |
| 2025-11-25 | 8.60 | 10.21 | 8.60 | 9.11 | -4.61% | 31.16 | 38.28% |
| 2025-11-24 | 8.76 | 9.55 | 8.62 | 9.55 | +10.02% | 18.87 | 22.55% |
| 2025-11-21 | 7.82 | 8.68 | 7.34 | 8.68 | +10.01% | 26.05 | 35.34% |
| 2025-11-20 | 7.89 | 7.89 | 7.60 | 7.89 | +10.04% | 5.77 | 8.18% |