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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 19.66 | 19.76 | 18.74 | 18.89 | -3.24% | 2.37 | 1.52% |
| 2024-11-15 | 19.95 | 20.10 | 19.51 | 19.53 | -2.42% | 2.28 | 1.42% |
| 2024-11-14 | 20.49 | 20.62 | 19.90 | 20.01 | -2.36% | 3.30 | 2.01% |
| 2024-11-13 | 20.49 | 20.92 | 20.11 | 20.49 | -1.57% | 3.10 | 1.87% |
| 2024-11-12 | 21.35 | 21.79 | 20.64 | 20.82 | -2.09% | 4.55 | 2.64% |
| 2024-11-11 | 20.94 | 21.43 | 20.49 | 21.27 | +2.48% | 4.54 | 2.65% |
| 2024-11-08 | 21.55 | 21.75 | 20.67 | 20.75 | +1.06% | 6.00 | 3.51% |
| 2024-11-07 | 19.43 | 20.64 | 19.18 | 20.53 | +5.16% | 4.53 | 2.77% |
| 2024-11-06 | 19.73 | 20.11 | 19.35 | 19.53 | 0.00% | 3.94 | 2.46% |
| 2024-11-05 | 18.83 | 19.61 | 18.73 | 19.53 | +3.08% | 3.57 | 2.27% |
| 2024-11-04 | 18.41 | 18.94 | 18.37 | 18.94 | +3.23% | 1.86 | 1.22% |
| 2024-11-01 | 18.71 | 18.88 | 18.32 | 18.35 | -2.57% | 2.23 | 1.48% |
| 2024-10-31 | 18.62 | 18.98 | 18.42 | 18.83 | +1.06% | 2.26 | 1.48% |
| 2024-10-30 | 18.80 | 19.10 | 18.46 | 18.64 | -1.93% | 2.61 | 1.71% |
| 2024-10-29 | 19.35 | 19.52 | 18.78 | 19.00 | -0.52% | 3.78 | 2.43% |
| 2024-10-28 | 19.05 | 19.36 | 18.76 | 19.10 | +0.26% | 2.95 | 1.91% |
| 2024-10-25 | 18.66 | 19.10 | 18.64 | 19.05 | +1.96% | 3.51 | 2.28% |
| 2024-10-24 | 18.76 | 18.85 | 18.51 | 18.68 | -1.05% | 1.77 | 1.17% |
| 2024-10-23 | 19.06 | 19.17 | 18.80 | 18.88 | -1.19% | 2.84 | 1.84% |
| 2024-10-22 | 18.86 | 19.15 | 18.67 | 19.11 | +1.31% | 2.50 | 1.63% |