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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 14.63 | 14.86 | 14.34 | 14.37 | -2.15% | 1.03 | 0.87% |
| 2024-09-11 | 14.47 | 14.71 | 14.41 | 14.69 | +0.81% | 0.91 | 0.77% |
| 2024-09-10 | 14.57 | 14.66 | 14.35 | 14.57 | +0.41% | 1.09 | 0.93% |
| 2024-09-09 | 14.83 | 14.96 | 14.36 | 14.51 | -2.72% | 1.28 | 1.08% |
| 2024-09-06 | 15.29 | 15.30 | 14.90 | 14.92 | -2.58% | 0.76 | 0.62% |
| 2024-09-05 | 15.20 | 15.45 | 15.06 | 15.31 | +0.72% | 1.00 | 0.80% |
| 2024-09-04 | 14.95 | 15.38 | 14.87 | 15.20 | +1.18% | 0.91 | 0.74% |
| 2024-09-03 | 14.80 | 15.19 | 14.74 | 15.03 | +1.20% | 0.88 | 0.72% |
| 2024-09-02 | 15.37 | 15.38 | 14.82 | 14.85 | -3.72% | 1.52 | 1.25% |
| 2024-08-30 | 15.19 | 15.83 | 15.08 | 15.42 | +1.50% | 1.74 | 1.37% |
| 2024-08-29 | 14.98 | 15.36 | 14.96 | 15.19 | +1.05% | 1.15 | 0.93% |
| 2024-08-28 | 15.02 | 15.25 | 14.96 | 15.04 | +0.13% | 0.63 | 0.52% |
| 2024-08-27 | 15.21 | 15.28 | 14.99 | 15.02 | -1.94% | 0.63 | 0.51% |
| 2024-08-26 | 15.33 | 15.49 | 15.18 | 15.31 | +0.26% | 0.75 | 0.60% |
| 2024-08-23 | 15.24 | 15.42 | 15.12 | 15.27 | 0.00% | 0.66 | 0.53% |
| 2024-08-22 | 15.46 | 15.50 | 15.20 | 15.27 | -0.83% | 0.68 | 0.55% |
| 2024-08-21 | 15.80 | 15.84 | 15.37 | 15.40 | -2.32% | 1.20 | 0.95% |
| 2024-08-20 | 16.25 | 16.31 | 15.70 | 15.77 | -2.98% | 1.13 | 0.87% |
| 2024-08-19 | 16.38 | 16.53 | 16.18 | 16.25 | -1.02% | 0.82 | 0.62% |
| 2024-08-16 | 16.69 | 16.74 | 16.36 | 16.42 | -1.72% | 0.95 | 0.71% |