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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.21 | 21.58 | 20.56 | 21.02 | -2.32% | 11.84 | 6.71% |
| 2025-08-18 | 21.04 | 22.05 | 20.45 | 21.52 | +5.53% | 11.90 | 6.98% |
| 2025-08-15 | 20.25 | 20.73 | 20.13 | 20.39 | +0.74% | 8.31 | 5.05% |
| 2025-08-14 | 19.94 | 21.26 | 19.75 | 20.24 | +1.50% | 11.88 | 7.19% |
| 2025-08-13 | 19.30 | 20.24 | 19.29 | 19.94 | +3.41% | 9.76 | 6.08% |
| 2025-08-12 | 19.38 | 19.72 | 19.20 | 19.29 | -0.87% | 4.41 | 2.82% |
| 2025-08-11 | 19.31 | 19.64 | 19.12 | 19.46 | +1.62% | 5.66 | 3.62% |
| 2025-08-08 | 18.77 | 19.42 | 18.55 | 19.15 | +1.43% | 5.80 | 3.78% |
| 2025-08-07 | 18.72 | 18.98 | 18.38 | 18.88 | +0.96% | 4.78 | 3.17% |
| 2025-08-06 | 18.51 | 18.93 | 18.36 | 18.70 | +0.70% | 3.75 | 2.49% |
| 2025-08-05 | 18.44 | 18.73 | 18.31 | 18.57 | +0.98% | 3.42 | 2.29% |
| 2025-08-04 | 18.16 | 18.40 | 18.03 | 18.39 | +0.22% | 2.63 | 1.79% |
| 2025-08-01 | 18.40 | 18.75 | 18.23 | 18.35 | -0.05% | 2.97 | 2.00% |
| 2025-07-31 | 18.76 | 18.99 | 18.26 | 18.36 | -2.80% | 4.72 | 3.15% |
| 2025-07-30 | 18.96 | 19.26 | 18.54 | 18.89 | -0.53% | 4.70 | 3.10% |
| 2025-07-29 | 18.76 | 19.24 | 18.52 | 18.99 | +0.69% | 6.26 | 4.10% |
| 2025-07-28 | 18.21 | 19.22 | 18.06 | 18.86 | +3.56% | 8.25 | 5.47% |
| 2025-07-25 | 18.46 | 18.47 | 18.16 | 18.21 | -1.40% | 2.88 | 1.96% |
| 2025-07-24 | 18.21 | 18.54 | 18.16 | 18.47 | +1.48% | 3.64 | 2.46% |
| 2025-07-23 | 18.74 | 18.81 | 18.19 | 18.20 | -2.93% | 4.31 | 2.90% |