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 |
|---|---|---|---|---|---|---|---|
| 2024-12-16 | 17.91 | 17.93 | 17.60 | 17.78 | -0.88% | 1.72 | 1.19% |
| 2024-12-13 | 18.45 | 18.47 | 17.91 | 17.93 | -3.10% | 2.97 | 2.02% |
| 2024-12-12 | 18.44 | 18.53 | 18.07 | 18.51 | +0.48% | 3.06 | 2.05% |
| 2024-12-11 | 18.42 | 18.56 | 18.26 | 18.42 | 0.00% | 2.58 | 1.72% |
| 2024-12-10 | 18.68 | 18.86 | 18.33 | 18.42 | +1.86% | 4.90 | 3.24% |
| 2024-12-09 | 18.28 | 18.39 | 17.91 | 18.08 | -1.24% | 2.02 | 1.37% |
| 2024-12-06 | 18.15 | 18.39 | 17.87 | 18.31 | +0.76% | 2.55 | 1.73% |
| 2024-12-05 | 17.75 | 18.17 | 17.68 | 18.17 | +1.83% | 2.06 | 1.41% |
| 2024-12-04 | 18.12 | 18.12 | 17.74 | 17.84 | -1.74% | 2.36 | 1.62% |
| 2024-12-03 | 18.40 | 18.46 | 18.01 | 18.16 | -1.24% | 2.71 | 1.84% |
| 2024-12-02 | 18.42 | 18.52 | 18.12 | 18.39 | +0.54% | 2.82 | 1.89% |
| 2024-11-29 | 18.00 | 18.51 | 17.82 | 18.29 | +1.82% | 2.41 | 1.62% |
| 2024-11-28 | 18.47 | 18.51 | 17.90 | 17.96 | -2.10% | 1.72 | 1.16% |
| 2024-11-27 | 18.17 | 18.39 | 17.75 | 18.35 | +0.38% | 2.37 | 1.61% |
| 2024-11-26 | 18.33 | 18.49 | 18.09 | 18.28 | -0.70% | 1.68 | 1.13% |
| 2024-11-25 | 18.22 | 18.46 | 18.05 | 18.41 | +1.03% | 1.95 | 1.32% |
| 2024-11-22 | 19.15 | 19.23 | 18.22 | 18.22 | -5.49% | 2.84 | 1.87% |
| 2024-11-21 | 19.16 | 19.59 | 19.00 | 19.28 | -0.10% | 2.86 | 1.82% |
| 2024-11-20 | 19.28 | 19.43 | 18.87 | 19.30 | -0.36% | 3.22 | 2.07% |
| 2024-11-19 | 19.07 | 19.41 | 18.78 | 19.37 | +2.51% | 1.91 | 1.23% |