国瓷材料 sz.300285
62.40
+2.08%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 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% |
| 2024-12-31 | 17.55 | 17.67 | 16.85 | 16.85 | -4.48% | 2.34 | 1.68% |
| 2024-12-30 | 17.56 | 17.70 | 17.45 | 17.64 | +0.11% | 1.32 | 0.92% |
| 2024-12-27 | 17.63 | 17.89 | 17.59 | 17.62 | -0.22% | 1.68 | 1.17% |
| 2024-12-26 | 17.41 | 17.73 | 17.33 | 17.66 | +1.42% | 1.20 | 0.84% |
| 2024-12-25 | 17.85 | 17.87 | 17.26 | 17.41 | -2.49% | 1.70 | 1.19% |
| 2024-12-24 | 17.61 | 17.88 | 17.56 | 17.85 | +1.86% | 1.25 | 0.87% |
| 2024-12-23 | 17.73 | 17.90 | 17.50 | 17.53 | -1.66% | 1.34 | 0.93% |
| 2024-12-20 | 17.67 | 17.91 | 17.59 | 17.82 | +0.78% | 1.17 | 0.81% |
| 2024-12-19 | 17.50 | 17.77 | 17.31 | 17.69 | 0.00% | 1.55 | 1.08% |
| 2024-12-18 | 17.72 | 17.81 | 17.44 | 17.69 | -0.06% | 1.51 | 1.05% |
| 2024-12-17 | 17.72 | 17.92 | 17.65 | 17.70 | -0.44% | 1.57 | 1.09% |