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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.55 | 6.62 | 6.52 | 6.61 | +0.76% | 0.91 | 1.54% |
| 2025-09-15 | 6.59 | 6.60 | 6.51 | 6.56 | -0.61% | 1.00 | 1.70% |
| 2025-09-12 | 6.60 | 6.67 | 6.58 | 6.60 | -0.45% | 1.14 | 1.92% |
| 2025-09-11 | 6.54 | 6.63 | 6.47 | 6.63 | +1.22% | 1.12 | 1.90% |
| 2025-09-10 | 6.65 | 6.67 | 6.53 | 6.55 | -1.36% | 1.30 | 2.21% |
| 2025-09-09 | 6.80 | 6.81 | 6.62 | 6.64 | -3.07% | 1.64 | 2.74% |
| 2025-09-08 | 6.62 | 6.97 | 6.59 | 6.85 | +2.85% | 2.72 | 4.49% |
| 2025-09-05 | 6.56 | 6.69 | 6.45 | 6.66 | +0.76% | 2.18 | 3.69% |
| 2025-09-04 | 6.71 | 6.85 | 6.40 | 6.61 | -6.90% | 4.55 | 7.57% |
| 2025-09-03 | 6.69 | 7.36 | 6.57 | 7.10 | +6.13% | 6.96 | 10.96% |
| 2025-09-02 | 6.86 | 6.87 | 6.65 | 6.69 | -2.19% | 1.58 | 2.62% |
| 2025-09-01 | 6.88 | 6.95 | 6.83 | 6.84 | -0.58% | 1.27 | 2.07% |
| 2025-08-29 | 6.95 | 7.15 | 6.82 | 6.88 | -1.43% | 2.57 | 4.15% |
| 2025-08-28 | 6.83 | 6.98 | 6.70 | 6.98 | +1.90% | 2.04 | 3.32% |
| 2025-08-27 | 7.12 | 7.16 | 6.85 | 6.85 | -4.20% | 3.06 | 4.87% |
| 2025-08-26 | 7.15 | 7.21 | 7.10 | 7.15 | -0.28% | 1.46 | 2.28% |
| 2025-08-25 | 7.24 | 7.26 | 7.12 | 7.17 | 0.00% | 1.99 | 3.10% |
| 2025-08-22 | 7.27 | 7.33 | 7.13 | 7.17 | -0.42% | 2.00 | 3.10% |
| 2025-08-21 | 7.15 | 7.27 | 7.13 | 7.20 | +0.28% | 2.28 | 3.54% |
| 2025-08-20 | 7.12 | 7.18 | 7.06 | 7.18 | +0.84% | 1.97 | 3.08% |