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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.18 | 16.27 | 16.06 | 16.19 | 0.00% | 1.22 | 0.93% |
| 2025-05-23 | 16.25 | 16.48 | 16.17 | 16.19 | -0.43% | 2.21 | 1.66% |
| 2025-05-22 | 16.46 | 16.66 | 16.24 | 16.26 | -1.61% | 2.23 | 1.67% |
| 2025-05-21 | 16.49 | 16.74 | 16.42 | 16.53 | +0.24% | 2.66 | 1.98% |
| 2025-05-20 | 16.55 | 16.66 | 16.43 | 16.49 | -0.24% | 2.58 | 1.92% |
| 2025-05-19 | 16.71 | 16.79 | 16.46 | 16.53 | -1.01% | 1.72 | 1.28% |
| 2025-05-16 | 16.77 | 16.89 | 16.69 | 16.70 | -0.76% | 1.34 | 0.98% |
| 2025-05-15 | 17.01 | 17.11 | 16.80 | 16.83 | -1.56% | 1.96 | 1.43% |
| 2025-05-14 | 17.06 | 17.20 | 16.93 | 17.09 | +0.17% | 1.98 | 1.43% |
| 2025-05-13 | 17.40 | 17.40 | 17.01 | 17.06 | -0.69% | 1.61 | 1.15% |
| 2025-05-12 | 17.09 | 17.43 | 17.02 | 17.18 | +2.06% | 2.57 | 1.83% |
| 2025-05-09 | 17.14 | 17.15 | 16.82 | 16.84 | -1.67% | 1.79 | 1.30% |
| 2025-05-08 | 16.98 | 17.22 | 16.97 | 17.12 | +0.35% | 1.68 | 1.21% |
| 2025-05-07 | 17.28 | 17.32 | 16.95 | 17.06 | -0.06% | 2.18 | 1.57% |
| 2025-05-06 | 16.71 | 17.10 | 16.71 | 17.07 | +2.80% | 2.07 | 1.50% |