国瓷材料 sz.300285
48.40
+16.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.52 | 36.69 | 34.81 | 35.88 | +0.70% | 13.35 | 4.35% |
| 2026-04-20 | 36.38 | 36.75 | 35.45 | 35.63 | -2.65% | 16.35 | 5.40% |
| 2026-04-17 | 35.19 | 37.00 | 35.19 | 36.60 | +2.58% | 15.31 | 5.00% |
| 2026-04-16 | 33.66 | 35.87 | 33.18 | 35.68 | +7.15% | 19.15 | 6.52% |
| 2026-04-15 | 35.55 | 35.66 | 33.13 | 33.30 | -2.29% | 13.75 | 4.78% |
| 2026-04-14 | 34.82 | 35.50 | 33.68 | 34.08 | -0.44% | 15.81 | 5.46% |
| 2026-04-13 | 32.50 | 34.96 | 32.50 | 34.23 | +4.17% | 15.59 | 5.45% |
| 2026-04-10 | 32.20 | 34.08 | 32.03 | 32.86 | +3.07% | 13.17 | 4.72% |
| 2026-04-09 | 31.15 | 32.24 | 31.15 | 31.88 | -1.06% | 8.65 | 3.22% |
| 2026-04-08 | 31.90 | 32.65 | 31.40 | 32.22 | +3.07% | 15.31 | 5.67% |
| 2026-04-07 | 30.88 | 32.39 | 30.61 | 31.26 | +2.16% | 8.96 | 3.37% |
| 2026-04-03 | 30.40 | 31.13 | 30.05 | 30.60 | +1.53% | 6.88 | 2.67% |
| 2026-04-02 | 31.35 | 31.39 | 29.92 | 30.14 | -3.95% | 7.33 | 2.86% |
| 2026-04-01 | 31.63 | 31.88 | 30.79 | 31.38 | +2.21% | 7.55 | 2.87% |
| 2026-03-31 | 31.53 | 32.14 | 30.60 | 30.70 | +0.20% | 11.43 | 4.34% |
| 2026-03-30 | 30.01 | 30.80 | 29.81 | 30.64 | -0.23% | 6.62 | 2.60% |
| 2026-03-27 | 30.31 | 31.50 | 30.00 | 30.71 | +0.66% | 7.90 | 3.06% |
| 2026-03-26 | 31.70 | 32.14 | 30.35 | 30.51 | -3.91% | 9.76 | 3.73% |
| 2026-03-25 | 31.73 | 33.28 | 31.50 | 31.75 | +1.44% | 10.48 | 3.86% |
| 2026-03-24 | 31.24 | 31.43 | 29.65 | 31.30 | +1.62% | 15.30 | 5.97% |