国瓷材料 sz.300285
48.40
+16.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.61 | 48.98 | 42.61 | 48.40 | +16.54% | 54.39 | 13.66% |
| 2026-05-21 | 43.50 | 44.95 | 41.40 | 41.53 | -1.63% | 32.32 | 8.76% |
| 2026-05-20 | 43.00 | 43.50 | 41.62 | 42.22 | -3.81% | 24.01 | 6.64% |
| 2026-05-19 | 38.83 | 44.00 | 38.72 | 43.89 | +12.83% | 40.45 | 11.22% |
| 2026-05-18 | 39.00 | 40.18 | 38.32 | 38.90 | -1.02% | 16.90 | 5.05% |
| 2026-05-15 | 41.13 | 41.88 | 38.92 | 39.30 | -4.43% | 27.46 | 8.09% |
| 2026-05-14 | 43.00 | 43.00 | 40.82 | 41.12 | -3.47% | 27.44 | 7.75% |
| 2026-05-13 | 40.92 | 42.90 | 40.00 | 42.60 | +3.88% | 33.19 | 9.29% |
| 2026-05-12 | 39.48 | 41.22 | 38.20 | 41.01 | +5.94% | 29.80 | 8.75% |
| 2026-05-11 | 39.02 | 40.67 | 38.67 | 38.71 | +1.10% | 28.14 | 8.34% |
| 2026-05-08 | 38.01 | 39.00 | 37.63 | 38.29 | -1.01% | 15.39 | 4.70% |
| 2026-05-07 | 37.59 | 39.23 | 37.50 | 38.68 | +3.34% | 19.52 | 5.92% |
| 2026-05-06 | 36.51 | 37.86 | 36.27 | 37.43 | +4.61% | 20.94 | 6.61% |
| 2026-04-30 | 36.98 | 37.19 | 35.16 | 35.78 | -3.25% | 17.50 | 5.71% |
| 2026-04-29 | 36.74 | 37.34 | 36.39 | 36.98 | -0.19% | 15.63 | 4.97% |
| 2026-04-28 | 34.61 | 37.76 | 33.71 | 37.05 | +5.77% | 28.07 | 9.10% |
| 2026-04-27 | 35.73 | 36.72 | 34.88 | 35.03 | -1.35% | 14.97 | 4.91% |
| 2026-04-24 | 35.95 | 36.55 | 35.08 | 35.51 | -1.36% | 12.08 | 3.95% |
| 2026-04-23 | 36.70 | 37.50 | 35.80 | 36.00 | -1.80% | 14.84 | 4.77% |
| 2026-04-22 | 36.11 | 37.10 | 36.06 | 36.66 | +2.17% | 16.66 | 5.35% |