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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 19.67 | 19.80 | 19.44 | 19.48 | -1.00% | 1.63 | 1.02% |
| 2024-05-21 | 19.76 | 20.01 | 19.58 | 19.68 | -0.40% | 1.78 | 1.10% |
| 2024-05-20 | 20.06 | 20.14 | 19.70 | 19.76 | -1.52% | 1.65 | 1.02% |
| 2024-05-17 | 19.47 | 20.10 | 19.43 | 20.06 | +2.98% | 2.86 | 1.76% |
| 2024-05-16 | 20.04 | 20.10 | 19.43 | 19.48 | -3.13% | 3.30 | 2.06% |
| 2024-05-15 | 20.64 | 20.65 | 19.77 | 20.11 | -3.58% | 3.58 | 2.18% |
| 2024-05-14 | 20.46 | 20.92 | 20.29 | 20.86 | +3.16% | 3.34 | 1.99% |
| 2024-05-13 | 20.22 | 20.60 | 19.97 | 20.22 | -1.01% | 2.45 | 1.47% |
| 2024-05-10 | 20.46 | 20.70 | 20.10 | 20.43 | -1.10% | 3.47 | 2.06% |
| 2024-05-09 | 19.56 | 20.79 | 19.40 | 20.65 | +5.74% | 5.61 | 3.36% |
| 2024-05-08 | 19.20 | 19.79 | 19.00 | 19.53 | +1.74% | 5.03 | 3.13% |
| 2024-05-07 | 19.38 | 19.52 | 19.15 | 19.20 | -1.31% | 2.72 | 1.71% |
| 2024-05-06 | 19.32 | 19.79 | 19.17 | 19.45 | +1.96% | 4.30 | 2.68% |
| 2024-04-30 | 18.98 | 19.31 | 18.80 | 19.08 | -0.21% | 3.58 | 2.28% |
| 2024-04-29 | 18.67 | 19.24 | 18.52 | 19.12 | +2.53% | 5.32 | 3.40% |
| 2024-04-26 | 17.85 | 18.76 | 17.70 | 18.65 | +3.55% | 4.87 | 3.24% |
| 2024-04-25 | 18.34 | 18.47 | 17.75 | 18.01 | -2.55% | 3.14 | 2.11% |
| 2024-04-24 | 18.54 | 18.63 | 18.18 | 18.48 | -1.26% | 2.44 | 1.61% |
| 2024-04-23 | 18.04 | 18.88 | 17.90 | 18.72 | +3.03% | 3.76 | 2.47% |
| 2024-04-22 | 18.44 | 18.92 | 18.09 | 18.17 | -2.53% | 4.21 | 2.76% |