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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.42 | 6.56 | 6.40 | 6.51 | +0.62% | 1.28 | 2.20% |
| 2025-10-21 | 6.34 | 6.50 | 6.30 | 6.47 | +2.21% | 1.39 | 2.40% |
| 2025-10-20 | 6.32 | 6.37 | 6.29 | 6.33 | +0.32% | 0.59 | 1.04% |
| 2025-10-17 | 6.34 | 6.45 | 6.27 | 6.31 | -0.47% | 0.83 | 1.46% |
| 2025-10-16 | 6.47 | 6.47 | 6.31 | 6.34 | -2.01% | 1.17 | 2.05% |
| 2025-10-15 | 6.47 | 6.53 | 6.34 | 6.47 | 0.00% | 1.21 | 2.10% |
| 2025-10-14 | 6.60 | 6.68 | 6.44 | 6.47 | -1.22% | 1.82 | 3.10% |
| 2025-10-13 | 6.26 | 6.87 | 6.20 | 6.55 | +2.34% | 2.88 | 4.86% |
| 2025-10-10 | 6.31 | 6.47 | 6.26 | 6.40 | 0.00% | 1.38 | 2.42% |
| 2025-10-09 | 6.43 | 6.50 | 6.36 | 6.40 | -1.39% | 1.24 | 2.15% |
| 2025-09-30 | 6.40 | 6.53 | 6.37 | 6.49 | +1.72% | 1.15 | 1.98% |
| 2025-09-29 | 6.53 | 6.60 | 6.28 | 6.38 | -2.74% | 1.68 | 2.94% |
| 2025-09-26 | 6.71 | 6.90 | 6.55 | 6.56 | -2.53% | 1.63 | 2.72% |
| 2025-09-25 | 6.85 | 6.90 | 6.72 | 6.73 | -2.60% | 2.10 | 3.46% |
| 2025-09-24 | 6.70 | 7.00 | 6.65 | 6.91 | +2.37% | 3.98 | 6.42% |
| 2025-09-23 | 6.64 | 6.80 | 6.37 | 6.75 | +1.50% | 2.21 | 3.77% |
| 2025-09-22 | 6.63 | 6.70 | 6.51 | 6.65 | -0.45% | 1.22 | 2.07% |
| 2025-09-19 | 6.55 | 6.72 | 6.51 | 6.68 | +1.98% | 1.54 | 2.59% |
| 2025-09-18 | 6.64 | 6.75 | 6.52 | 6.55 | -1.95% | 1.70 | 2.85% |
| 2025-09-17 | 6.61 | 6.83 | 6.60 | 6.68 | +1.06% | 1.68 | 2.79% |