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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 18.27 | 18.44 | 18.05 | 18.31 | +0.87% | 1.55 | 1.03% |
| 2024-03-19 | 18.48 | 18.48 | 18.11 | 18.16 | -1.44% | 2.08 | 1.38% |
| 2024-03-18 | 18.34 | 18.42 | 17.95 | 18.42 | +1.08% | 2.29 | 1.53% |
| 2024-03-15 | 18.06 | 18.23 | 17.80 | 18.23 | +0.49% | 1.77 | 1.19% |
| 2024-03-14 | 18.68 | 18.80 | 17.98 | 18.14 | -2.95% | 2.25 | 1.49% |
| 2024-03-13 | 19.18 | 19.18 | 18.62 | 18.69 | -2.56% | 1.96 | 1.27% |
| 2024-03-12 | 19.16 | 19.32 | 18.76 | 19.18 | +0.05% | 2.53 | 1.61% |
| 2024-03-11 | 18.49 | 19.23 | 18.32 | 19.17 | +3.73% | 2.29 | 1.48% |
| 2024-03-08 | 18.58 | 18.81 | 18.10 | 18.48 | -0.69% | 2.07 | 1.36% |
| 2024-03-07 | 19.28 | 19.30 | 18.59 | 18.61 | -3.32% | 1.65 | 1.05% |
| 2024-03-06 | 19.46 | 19.65 | 18.98 | 19.25 | -1.51% | 1.75 | 1.10% |
| 2024-03-05 | 19.44 | 19.77 | 19.32 | 19.54 | 0.00% | 1.73 | 1.07% |
| 2024-03-04 | 19.65 | 19.81 | 19.40 | 19.54 | -1.44% | 1.43 | 0.89% |
| 2024-03-01 | 20.04 | 20.13 | 19.61 | 19.83 | -1.03% | 1.65 | 1.01% |
| 2024-02-29 | 19.26 | 20.08 | 19.05 | 20.04 | +5.11% | 2.41 | 1.49% |
| 2024-02-28 | 19.37 | 20.24 | 19.06 | 19.06 | -2.56% | 3.47 | 2.14% |
| 2024-02-27 | 18.81 | 19.57 | 18.70 | 19.56 | +2.84% | 1.97 | 1.25% |
| 2024-02-26 | 18.68 | 19.43 | 18.40 | 19.02 | +1.31% | 2.34 | 1.50% |
| 2024-02-23 | 18.95 | 18.95 | 18.47 | 18.78 | -1.09% | 2.31 | 1.50% |
| 2024-02-22 | 18.88 | 19.04 | 18.78 | 18.98 | +0.16% | 1.46 | 0.94% |