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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 17.65 | 18.44 | 17.59 | 18.38 | +2.54% | 1.97 | 1.34% |
| 2024-07-17 | 17.45 | 18.16 | 17.40 | 17.92 | +3.13% | 1.93 | 1.33% |
| 2024-07-16 | 17.17 | 17.45 | 16.93 | 17.38 | +0.57% | 0.99 | 0.70% |
| 2024-07-15 | 17.45 | 17.51 | 17.20 | 17.28 | -1.63% | 0.96 | 0.68% |
| 2024-07-12 | 17.55 | 17.69 | 17.30 | 17.57 | -0.06% | 1.06 | 0.74% |
| 2024-07-11 | 16.79 | 17.60 | 16.64 | 17.58 | +6.28% | 1.91 | 1.35% |
| 2024-07-10 | 16.26 | 16.67 | 16.15 | 16.54 | +1.52% | 1.30 | 0.97% |
| 2024-07-09 | 16.40 | 16.49 | 16.04 | 16.29 | -0.78% | 1.60 | 1.21% |
| 2024-07-08 | 17.11 | 17.15 | 16.28 | 16.42 | -4.32% | 1.61 | 1.19% |
| 2024-07-05 | 17.10 | 17.28 | 16.98 | 17.16 | -0.29% | 1.52 | 1.10% |
| 2024-07-04 | 17.24 | 17.58 | 17.12 | 17.21 | +1.28% | 2.38 | 1.69% |
| 2024-07-03 | 17.17 | 17.27 | 16.79 | 16.99 | -1.66% | 1.87 | 1.36% |
| 2024-07-02 | 17.21 | 17.50 | 17.04 | 17.28 | +0.06% | 1.24 | 0.88% |
| 2024-07-01 | 17.75 | 17.89 | 17.18 | 17.27 | -2.13% | 1.33 | 0.95% |
| 2024-06-28 | 17.68 | 18.30 | 17.62 | 17.65 | -0.67% | 1.66 | 1.14% |
| 2024-06-27 | 17.98 | 18.09 | 17.73 | 17.77 | -1.32% | 1.19 | 0.82% |
| 2024-06-26 | 17.67 | 18.03 | 17.55 | 18.00 | +1.34% | 1.48 | 1.03% |
| 2024-06-25 | 18.05 | 18.24 | 17.69 | 17.77 | -1.48% | 1.47 | 1.01% |
| 2024-06-24 | 18.53 | 18.65 | 17.87 | 18.03 | -3.18% | 1.53 | 1.04% |
| 2024-06-21 | 18.35 | 18.73 | 18.09 | 18.63 | +1.18% | 1.88 | 1.25% |