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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 18.15 | 18.58 | 18.10 | 18.41 | +0.65% | 1.74 | 1.16% |
| 2024-06-19 | 18.39 | 18.57 | 18.08 | 18.29 | -0.48% | 1.24 | 0.84% |
| 2024-06-18 | 18.48 | 18.80 | 18.30 | 18.38 | +0.05% | 0.99 | 0.66% |
| 2024-06-17 | 18.16 | 18.57 | 18.12 | 18.37 | +1.09% | 1.15 | 0.77% |
| 2024-06-14 | 17.85 | 18.31 | 17.68 | 18.17 | +1.49% | 2.17 | 1.48% |
| 2024-06-13 | 18.10 | 18.15 | 17.78 | 17.90 | -0.98% | 1.79 | 1.23% |
| 2024-06-12 | 18.37 | 18.53 | 18.04 | 18.08 | -1.82% | 1.09 | 0.73% |
| 2024-06-11 | 18.12 | 18.51 | 17.95 | 18.42 | +2.03% | 1.24 | 0.84% |
| 2024-06-07 | 18.50 | 18.67 | 18.02 | 18.05 | -1.62% | 1.38 | 0.92% |
| 2024-06-06 | 18.89 | 19.03 | 18.27 | 18.35 | -2.32% | 1.65 | 1.09% |
| 2024-06-05 | 18.88 | 19.23 | 18.76 | 18.78 | -0.89% | 0.92 | 0.60% |
| 2024-06-04 | 18.40 | 19.05 | 18.21 | 18.95 | +2.68% | 1.63 | 1.07% |
| 2024-06-03 | 18.83 | 18.96 | 18.22 | 18.46 | -2.25% | 1.70 | 1.12% |
| 2024-05-31 | 18.76 | 19.28 | 18.75 | 18.88 | +0.69% | 1.24 | 0.80% |
| 2024-05-30 | 18.64 | 18.92 | 18.62 | 18.75 | +0.21% | 0.69 | 0.45% |
| 2024-05-29 | 18.68 | 19.09 | 18.59 | 18.71 | -0.16% | 1.11 | 0.72% |
| 2024-05-28 | 19.08 | 19.29 | 18.71 | 18.74 | -2.47% | 1.11 | 0.72% |
| 2024-05-27 | 19.04 | 19.22 | 18.62 | 19.22 | +0.93% | 1.36 | 0.88% |
| 2024-05-24 | 18.99 | 19.27 | 18.99 | 19.04 | +0.31% | 1.26 | 0.80% |
| 2024-05-23 | 19.48 | 19.49 | 18.95 | 18.98 | -2.57% | 1.97 | 1.26% |