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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.31 | 17.41 | 16.29 | 17.37 | +7.14% | 8.03 | 5.84% |
| 2025-06-23 | 16.02 | 16.26 | 15.99 | 16.21 | +0.87% | 1.33 | 1.02% |
| 2025-06-20 | 16.02 | 16.27 | 16.01 | 16.07 | +0.12% | 1.29 | 0.99% |
| 2025-06-19 | 16.11 | 16.39 | 15.99 | 16.05 | -0.68% | 2.03 | 1.56% |
| 2025-06-18 | 16.34 | 16.38 | 16.13 | 16.16 | -1.46% | 1.88 | 1.44% |
| 2025-06-17 | 16.36 | 16.47 | 16.30 | 16.40 | +0.31% | 1.08 | 0.82% |
| 2025-06-16 | 16.25 | 16.39 | 16.23 | 16.35 | +0.12% | 1.41 | 1.07% |
| 2025-06-13 | 16.57 | 16.67 | 16.31 | 16.33 | -1.86% | 2.23 | 1.69% |
| 2025-06-12 | 16.63 | 16.73 | 16.52 | 16.64 | +0.06% | 1.58 | 1.18% |
| 2025-06-11 | 16.42 | 16.82 | 16.38 | 16.63 | +1.46% | 2.70 | 2.01% |
| 2025-06-10 | 16.61 | 16.78 | 16.27 | 16.39 | -1.14% | 2.54 | 1.90% |
| 2025-06-09 | 16.46 | 16.92 | 16.41 | 16.58 | +2.09% | 3.51 | 2.61% |
| 2025-06-06 | 16.37 | 16.42 | 16.22 | 16.24 | -0.73% | 1.36 | 1.03% |
| 2025-06-05 | 16.36 | 16.48 | 16.25 | 16.36 | -0.18% | 2.06 | 1.55% |
| 2025-06-04 | 16.15 | 16.49 | 16.12 | 16.39 | +1.53% | 2.26 | 1.69% |
| 2025-06-03 | 16.06 | 16.27 | 15.96 | 16.14 | -0.43% | 1.84 | 1.40% |
| 2025-05-30 | 16.28 | 16.34 | 16.16 | 16.21 | -0.91% | 1.38 | 1.05% |
| 2025-05-29 | 16.10 | 16.37 | 16.08 | 16.36 | +1.41% | 1.52 | 1.15% |
| 2025-05-28 | 16.43 | 16.43 | 16.09 | 16.13 | -1.75% | 1.58 | 1.20% |
| 2025-05-27 | 16.16 | 16.49 | 16.09 | 16.42 | +1.40% | 1.76 | 1.32% |