国瓷材料 sz.300285
66.40
+15.26%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 59.41 | 66.88 | 57.20 | 66.40 | +15.26% | 96.43 | 18.37% |
| 2026-06-08 | 62.06 | 65.00 | 57.29 | 57.61 | -11.61% | 89.15 | 17.28% |
| 2026-06-05 | 62.11 | 67.60 | 60.40 | 65.18 | +1.84% | 90.15 | 16.47% |
| 2026-06-04 | 59.57 | 66.12 | 58.80 | 64.00 | +5.84% | 87.47 | 16.32% |
| 2026-06-03 | 59.38 | 62.80 | 57.50 | 60.47 | +3.46% | 84.23 | 16.37% |
| 2026-06-02 | 51.44 | 59.68 | 50.13 | 58.45 | +13.50% | 82.66 | 16.96% |
| 2026-06-01 | 50.35 | 56.20 | 50.35 | 51.60 | +1.61% | 61.87 | 13.60% |
| 2026-05-29 | 55.02 | 55.68 | 50.30 | 50.78 | -4.17% | 51.27 | 11.51% |
| 2026-05-28 | 50.01 | 53.89 | 49.44 | 52.99 | +8.30% | 55.64 | 12.56% |
| 2026-05-27 | 50.50 | 53.15 | 48.36 | 48.93 | -1.45% | 47.23 | 10.93% |
| 2026-05-26 | 51.66 | 52.30 | 48.80 | 49.65 | -2.93% | 41.20 | 9.70% |
| 2026-05-25 | 52.00 | 53.08 | 50.65 | 51.15 | +5.68% | 58.70 | 13.32% |
| 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% |