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 |
|---|---|---|---|---|---|---|---|
| 2023-12-15 | 23.30 | 23.49 | 22.86 | 22.91 | -0.98% | 0.91 | 0.48% |
| 2023-12-14 | 23.32 | 23.63 | 23.12 | 23.13 | -0.72% | 0.69 | 0.36% |
| 2023-12-13 | 23.74 | 23.77 | 23.26 | 23.30 | -2.07% | 0.83 | 0.43% |
| 2023-12-12 | 23.70 | 23.87 | 23.52 | 23.79 | +0.75% | 0.71 | 0.37% |
| 2023-12-11 | 23.26 | 23.79 | 22.92 | 23.62 | +1.52% | 0.94 | 0.49% |
| 2023-12-08 | 23.44 | 23.60 | 23.14 | 23.26 | -0.76% | 0.75 | 0.39% |
| 2023-12-07 | 23.74 | 23.85 | 23.19 | 23.44 | -1.41% | 0.53 | 0.28% |
| 2023-12-06 | 23.91 | 24.30 | 23.50 | 23.77 | -0.12% | 0.66 | 0.34% |
| 2023-12-05 | 24.26 | 24.38 | 23.80 | 23.80 | -2.42% | 0.67 | 0.34% |
| 2023-12-04 | 24.85 | 25.06 | 24.30 | 24.39 | -1.70% | 0.99 | 0.49% |
| 2023-12-01 | 25.08 | 25.36 | 24.64 | 24.82 | -1.45% | 1.47 | 0.72% |
| 2023-11-30 | 24.98 | 25.23 | 24.82 | 25.18 | -0.12% | 1.15 | 0.56% |
| 2023-11-29 | 24.98 | 25.36 | 24.96 | 25.21 | +0.23% | 1.22 | 0.59% |
| 2023-11-28 | 25.06 | 25.23 | 24.66 | 25.15 | +1.03% | 0.88 | 0.43% |
| 2023-11-27 | 24.67 | 25.09 | 24.47 | 24.89 | +0.92% | 1.36 | 0.67% |
| 2023-11-24 | 24.98 | 25.06 | 24.57 | 24.67 | -1.57% | 1.01 | 0.50% |
| 2023-11-23 | 24.62 | 25.11 | 24.51 | 25.06 | +1.68% | 0.99 | 0.49% |
| 2023-11-22 | 25.03 | 25.42 | 24.65 | 24.65 | -2.30% | 1.49 | 0.73% |
| 2023-11-21 | 25.17 | 25.60 | 25.03 | 25.23 | +0.39% | 2.08 | 1.01% |
| 2023-11-20 | 24.16 | 25.32 | 23.98 | 25.13 | +4.46% | 2.12 | 1.05% |