国瓷材料 sz.300285
61.13
-7.94%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-15 | 20.21 | 20.28 | 19.76 | 19.96 | -0.54% | 1.00 | 0.62% |
| 2024-01-12 | 20.34 | 20.61 | 19.93 | 20.06 | -0.97% | 1.20 | 0.73% |
| 2024-01-11 | 19.90 | 20.48 | 19.71 | 20.26 | +1.78% | 2.33 | 1.41% |
| 2024-01-10 | 20.22 | 20.37 | 19.67 | 19.91 | -1.84% | 2.09 | 1.28% |
| 2024-01-09 | 20.39 | 20.70 | 20.07 | 20.28 | +0.15% | 1.43 | 0.86% |
| 2024-01-08 | 20.67 | 20.93 | 20.25 | 20.25 | -2.79% | 1.10 | 0.66% |
| 2024-01-05 | 21.14 | 21.17 | 20.65 | 20.83 | -1.44% | 1.28 | 0.75% |
| 2024-01-04 | 22.02 | 22.02 | 20.95 | 21.14 | -3.46% | 1.13 | 0.65% |
| 2024-01-03 | 22.28 | 22.56 | 21.89 | 21.89 | -1.90% | 0.81 | 0.45% |
| 2024-01-02 | 22.80 | 22.85 | 22.09 | 22.32 | -1.86% | 1.20 | 0.66% |
| 2023-12-29 | 22.94 | 23.00 | 22.47 | 22.74 | -0.64% | 1.44 | 0.78% |
| 2023-12-28 | 22.43 | 23.11 | 22.26 | 22.89 | +1.88% | 1.36 | 0.73% |
| 2023-12-27 | 22.56 | 22.90 | 22.21 | 22.46 | -0.44% | 1.19 | 0.65% |
| 2023-12-26 | 22.31 | 22.90 | 22.19 | 22.56 | +1.15% | 0.91 | 0.50% |
| 2023-12-25 | 22.25 | 22.71 | 22.20 | 22.31 | -0.22% | 0.59 | 0.32% |
| 2023-12-22 | 22.11 | 22.58 | 21.79 | 22.36 | +1.07% | 1.05 | 0.58% |
| 2023-12-21 | 22.05 | 22.37 | 21.89 | 22.12 | -0.13% | 1.02 | 0.57% |
| 2023-12-20 | 22.71 | 22.95 | 22.03 | 22.15 | -2.34% | 0.92 | 0.51% |
| 2023-12-19 | 22.64 | 22.84 | 22.36 | 22.68 | +0.22% | 0.41 | 0.22% |
| 2023-12-18 | 22.96 | 23.07 | 22.19 | 22.63 | -1.20% | 1.02 | 0.55% |