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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 18.78 | 19.40 | 18.50 | 18.86 | +0.47% | 4.05 | 2.63% |
| 2024-10-18 | 17.82 | 19.37 | 17.62 | 18.77 | +5.38% | 4.37 | 2.91% |
| 2024-10-17 | 18.09 | 18.34 | 17.80 | 17.81 | -1.21% | 1.95 | 1.33% |
| 2024-10-16 | 17.80 | 18.59 | 17.70 | 18.03 | -0.27% | 2.32 | 1.57% |
| 2024-10-15 | 18.29 | 18.72 | 17.92 | 18.08 | -1.35% | 2.88 | 1.93% |
| 2024-10-14 | 18.38 | 18.54 | 17.59 | 18.33 | +0.82% | 3.67 | 2.50% |
| 2024-10-11 | 19.36 | 19.51 | 17.89 | 18.18 | -6.32% | 3.56 | 2.36% |
| 2024-10-10 | 20.27 | 21.00 | 19.36 | 19.41 | -3.68% | 5.77 | 3.53% |
| 2024-10-09 | 21.56 | 21.95 | 19.95 | 20.15 | -11.66% | 6.35 | 3.72% |
| 2024-10-08 | 23.65 | 23.73 | 20.36 | 22.81 | +14.78% | 11.15 | 6.22% |
| 2024-09-30 | 18.22 | 20.07 | 18.21 | 19.87 | +13.82% | 6.21 | 3.98% |
| 2024-09-27 | 16.48 | 17.62 | 16.35 | 17.46 | +8.08% | 3.23 | 2.33% |
| 2024-09-26 | 15.22 | 16.18 | 15.16 | 16.15 | +5.83% | 2.04 | 1.60% |
| 2024-09-25 | 15.31 | 15.80 | 15.17 | 15.26 | +0.78% | 1.95 | 1.56% |
| 2024-09-24 | 14.41 | 15.16 | 14.27 | 15.15 | +6.54% | 1.85 | 1.55% |
| 2024-09-23 | 14.31 | 14.52 | 14.19 | 14.22 | -0.83% | 0.62 | 0.54% |
| 2024-09-20 | 14.58 | 14.58 | 14.24 | 14.33 | -1.56% | 0.71 | 0.61% |
| 2024-09-19 | 14.37 | 14.90 | 14.26 | 14.56 | +2.86% | 1.19 | 1.00% |
| 2024-09-18 | 14.30 | 14.31 | 13.91 | 14.16 | -0.42% | 0.67 | 0.58% |
| 2024-09-13 | 14.44 | 14.48 | 14.18 | 14.22 | -1.10% | 0.88 | 0.76% |