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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 18.80 | 19.65 | 18.50 | 18.95 | +0.05% | 2.11 | 1.34% |
| 2024-02-20 | 19.01 | 19.08 | 18.77 | 18.94 | -1.13% | 1.39 | 0.89% |
| 2024-02-19 | 20.16 | 20.25 | 18.95 | 19.16 | -3.08% | 3.94 | 2.48% |
| 2024-02-08 | 19.84 | 22.06 | 19.58 | 19.77 | -0.69% | 4.81 | 2.82% |
| 2024-02-07 | 18.59 | 20.47 | 18.59 | 19.91 | +7.37% | 5.35 | 3.29% |
| 2024-02-06 | 16.15 | 18.79 | 15.98 | 18.54 | +14.73% | 4.28 | 2.95% |
| 2024-02-05 | 16.42 | 16.80 | 15.64 | 16.16 | -2.14% | 3.97 | 3.01% |
| 2024-02-02 | 17.33 | 17.43 | 16.01 | 16.51 | -4.66% | 1.81 | 1.33% |
| 2024-02-01 | 17.35 | 17.68 | 16.97 | 17.32 | -0.62% | 1.22 | 0.86% |
| 2024-01-31 | 17.60 | 18.10 | 17.33 | 17.43 | -1.83% | 1.66 | 1.15% |
| 2024-01-30 | 18.50 | 18.69 | 17.72 | 17.75 | -5.60% | 1.49 | 1.00% |
| 2024-01-29 | 19.14 | 19.50 | 18.81 | 18.81 | -1.80% | 1.17 | 0.75% |
| 2024-01-26 | 19.31 | 19.82 | 19.09 | 19.15 | -1.12% | 1.66 | 1.04% |
| 2024-01-25 | 18.30 | 19.52 | 18.12 | 19.37 | +6.15% | 1.99 | 1.28% |
| 2024-01-24 | 18.46 | 18.64 | 17.69 | 18.24 | -0.91% | 1.21 | 0.82% |
| 2024-01-23 | 18.09 | 18.51 | 17.90 | 18.41 | +2.30% | 1.71 | 1.15% |
| 2024-01-22 | 19.10 | 19.10 | 17.88 | 18.00 | -5.43% | 1.10 | 0.73% |
| 2024-01-19 | 19.24 | 19.36 | 18.98 | 19.03 | -1.33% | 0.98 | 0.63% |
| 2024-01-18 | 19.06 | 19.47 | 18.65 | 19.29 | +1.19% | 1.46 | 0.94% |
| 2024-01-17 | 19.75 | 19.85 | 19.03 | 19.06 | -3.10% | 1.35 | 0.85% |