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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.14 | 18.73 | 17.11 | 18.64 | +9.28% | 5.22 | 3.51% |
| 2024-04-18 | 17.07 | 17.36 | 16.71 | 17.05 | -1.08% | 1.69 | 1.20% |
| 2024-04-17 | 16.98 | 17.33 | 16.98 | 17.24 | +2.75% | 1.60 | 1.13% |
| 2024-04-16 | 17.08 | 17.28 | 16.73 | 16.78 | -2.29% | 1.76 | 1.26% |
| 2024-04-15 | 16.93 | 17.51 | 16.90 | 17.17 | -0.46% | 1.69 | 1.19% |
| 2024-04-12 | 17.65 | 17.75 | 17.23 | 17.25 | -2.66% | 1.62 | 1.12% |
| 2024-04-11 | 17.31 | 18.10 | 17.21 | 17.72 | +1.01% | 2.89 | 1.98% |
| 2024-04-10 | 18.20 | 18.20 | 17.38 | 17.55 | -3.41% | 2.24 | 1.53% |
| 2024-04-09 | 17.15 | 18.46 | 17.11 | 18.17 | +5.42% | 3.17 | 2.14% |
| 2024-04-08 | 17.94 | 18.09 | 17.05 | 17.23 | -3.95% | 2.91 | 2.03% |
| 2024-04-03 | 18.49 | 18.73 | 17.80 | 17.94 | +0.22% | 3.25 | 2.18% |
| 2024-04-02 | 17.60 | 18.08 | 17.60 | 17.90 | +2.19% | 2.23 | 1.51% |
| 2024-04-01 | 16.90 | 17.57 | 16.90 | 17.52 | +3.67% | 2.37 | 1.66% |
| 2024-03-29 | 16.66 | 16.91 | 16.53 | 16.90 | +0.82% | 0.86 | 0.62% |
| 2024-03-28 | 16.62 | 17.06 | 16.40 | 16.76 | +1.19% | 1.84 | 1.34% |
| 2024-03-27 | 17.05 | 17.07 | 16.56 | 16.56 | -2.88% | 1.35 | 0.97% |
| 2024-03-26 | 17.05 | 17.30 | 16.82 | 17.05 | -0.12% | 1.63 | 1.16% |
| 2024-03-25 | 17.40 | 17.73 | 17.02 | 17.07 | -1.87% | 1.96 | 1.37% |
| 2024-03-22 | 17.89 | 17.98 | 17.36 | 17.40 | -3.02% | 1.83 | 1.27% |
| 2024-03-21 | 18.29 | 18.40 | 17.82 | 17.94 | -2.04% | 1.63 | 1.09% |