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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.26 | 18.83 | 18.14 | 18.75 | +3.24% | 6.67 | 4.46% |
| 2025-07-21 | 18.16 | 18.31 | 18.00 | 18.16 | +0.06% | 3.05 | 2.09% |
| 2025-07-18 | 18.04 | 18.39 | 18.03 | 18.15 | +1.17% | 4.38 | 3.00% |
| 2025-07-17 | 17.86 | 17.99 | 17.79 | 17.94 | +0.45% | 2.86 | 1.99% |
| 2025-07-16 | 17.92 | 18.00 | 17.71 | 17.86 | -0.17% | 2.84 | 1.97% |
| 2025-07-15 | 17.98 | 18.26 | 17.77 | 17.89 | -0.50% | 3.28 | 2.27% |
| 2025-07-14 | 18.19 | 18.22 | 17.86 | 17.98 | -1.26% | 3.14 | 2.17% |
| 2025-07-11 | 18.46 | 18.52 | 18.15 | 18.21 | -1.35% | 4.84 | 3.29% |
| 2025-07-10 | 17.91 | 18.61 | 17.84 | 18.46 | +2.78% | 5.43 | 3.69% |
| 2025-07-09 | 18.08 | 18.23 | 17.84 | 17.96 | -1.10% | 4.22 | 2.91% |
| 2025-07-08 | 16.98 | 18.64 | 16.96 | 18.16 | +7.06% | 10.98 | 7.53% |
| 2025-07-07 | 16.93 | 17.04 | 16.86 | 16.96 | +0.18% | 1.23 | 0.90% |
| 2025-07-04 | 17.11 | 17.14 | 16.89 | 16.93 | -1.05% | 2.05 | 1.50% |
| 2025-07-03 | 17.04 | 17.17 | 16.97 | 17.11 | +0.35% | 1.63 | 1.18% |
| 2025-07-02 | 17.18 | 17.19 | 16.92 | 17.05 | -0.75% | 2.13 | 1.55% |
| 2025-07-01 | 17.24 | 17.31 | 17.01 | 17.18 | -0.75% | 2.05 | 1.48% |
| 2025-06-30 | 17.28 | 17.46 | 17.18 | 17.31 | +0.35% | 2.58 | 1.85% |
| 2025-06-27 | 17.18 | 17.78 | 17.17 | 17.25 | +0.70% | 4.15 | 2.96% |
| 2025-06-26 | 17.24 | 17.43 | 17.12 | 17.13 | -0.64% | 3.30 | 2.37% |
| 2025-06-25 | 17.41 | 17.44 | 17.14 | 17.24 | -0.75% | 4.69 | 3.37% |