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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 16.53 | 17.03 | 16.44 | 16.71 | +0.90% | 1.10 | 0.81% |
| 2024-08-14 | 16.75 | 16.83 | 16.49 | 16.56 | -1.30% | 0.84 | 0.62% |
| 2024-08-13 | 16.71 | 16.87 | 16.53 | 16.78 | +0.30% | 0.69 | 0.51% |
| 2024-08-12 | 16.98 | 17.05 | 16.67 | 16.73 | -1.74% | 1.04 | 0.76% |
| 2024-08-09 | 17.59 | 17.86 | 17.01 | 17.02 | -2.77% | 1.13 | 0.80% |
| 2024-08-08 | 17.49 | 17.70 | 17.14 | 17.51 | +0.28% | 0.71 | 0.50% |
| 2024-08-07 | 17.40 | 17.66 | 17.20 | 17.46 | +0.17% | 0.63 | 0.45% |
| 2024-08-06 | 17.62 | 17.77 | 17.13 | 17.43 | +0.34% | 1.07 | 0.76% |
| 2024-08-05 | 17.63 | 17.98 | 17.27 | 17.37 | -2.61% | 1.43 | 1.00% |
| 2024-08-02 | 18.52 | 18.65 | 17.74 | 17.83 | -3.68% | 1.63 | 1.11% |
| 2024-08-01 | 18.69 | 19.13 | 18.45 | 18.52 | -1.00% | 2.20 | 1.44% |
| 2024-07-31 | 18.29 | 18.83 | 18.04 | 18.70 | +3.28% | 1.63 | 1.08% |
| 2024-07-30 | 18.03 | 18.28 | 17.80 | 18.11 | -0.05% | 0.84 | 0.57% |
| 2024-07-29 | 18.34 | 18.46 | 18.07 | 18.12 | -0.92% | 0.71 | 0.48% |
| 2024-07-26 | 18.09 | 18.50 | 18.05 | 18.29 | +0.71% | 1.34 | 0.90% |
| 2024-07-25 | 18.16 | 18.47 | 18.02 | 18.16 | -0.05% | 0.87 | 0.59% |
| 2024-07-24 | 18.44 | 18.56 | 18.08 | 18.17 | -1.34% | 0.98 | 0.66% |
| 2024-07-23 | 18.73 | 18.86 | 18.38 | 18.42 | -1.74% | 1.41 | 0.93% |
| 2024-07-22 | 18.95 | 19.18 | 18.69 | 18.74 | -1.40% | 1.95 | 1.27% |
| 2024-07-19 | 18.38 | 19.09 | 18.18 | 19.01 | +3.44% | 2.49 | 1.62% |