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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.50 | 7.17 | 6.47 | 7.17 | +9.97% | 4.88 | 7.67% |
| 2025-11-18 | 6.55 | 6.65 | 6.48 | 6.52 | -0.76% | 1.13 | 1.93% |
| 2025-11-17 | 6.62 | 6.77 | 6.54 | 6.57 | +0.92% | 1.28 | 2.16% |
| 2025-11-14 | 6.50 | 6.60 | 6.50 | 6.51 | -0.76% | 0.90 | 1.53% |
| 2025-11-13 | 6.38 | 6.57 | 6.34 | 6.56 | +3.14% | 1.80 | 3.09% |
| 2025-11-12 | 6.43 | 6.44 | 6.33 | 6.36 | -1.09% | 0.60 | 1.05% |
| 2025-11-11 | 6.44 | 6.45 | 6.40 | 6.43 | -0.16% | 0.54 | 0.94% |
| 2025-11-10 | 6.36 | 6.44 | 6.34 | 6.44 | +1.42% | 0.78 | 1.36% |
| 2025-11-07 | 6.35 | 6.38 | 6.32 | 6.35 | -0.16% | 0.55 | 0.97% |
| 2025-11-06 | 6.37 | 6.38 | 6.33 | 6.36 | +0.16% | 0.52 | 0.91% |
| 2025-11-05 | 6.30 | 6.38 | 6.30 | 6.35 | 0.00% | 0.51 | 0.90% |
| 2025-11-04 | 6.38 | 6.39 | 6.32 | 6.35 | -0.63% | 0.55 | 0.97% |
| 2025-11-03 | 6.37 | 6.40 | 6.32 | 6.39 | +0.47% | 0.51 | 0.89% |
| 2025-10-31 | 6.33 | 6.41 | 6.33 | 6.36 | +0.32% | 0.58 | 1.02% |
| 2025-10-30 | 6.43 | 6.44 | 6.34 | 6.34 | -1.40% | 0.82 | 1.44% |
| 2025-10-29 | 6.45 | 6.47 | 6.40 | 6.43 | -0.62% | 0.74 | 1.28% |
| 2025-10-28 | 6.48 | 6.52 | 6.42 | 6.47 | -1.37% | 1.21 | 2.08% |
| 2025-10-27 | 6.61 | 6.73 | 6.53 | 6.56 | +0.31% | 1.69 | 2.85% |
| 2025-10-24 | 6.48 | 6.67 | 6.41 | 6.54 | +0.93% | 1.70 | 2.92% |
| 2025-10-23 | 6.50 | 6.51 | 6.41 | 6.48 | -0.46% | 0.76 | 1.31% |