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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 23.98 | 24.17 | 23.84 | 24.06 | +0.66% | 0.63 | 0.32% |
| 2023-11-16 | 24.36 | 24.44 | 23.90 | 23.90 | -2.53% | 1.12 | 0.57% |
| 2023-11-15 | 24.92 | 24.92 | 24.34 | 24.52 | -0.56% | 1.12 | 0.56% |
| 2023-11-14 | 24.51 | 24.87 | 24.41 | 24.66 | +0.60% | 0.86 | 0.43% |
| 2023-11-13 | 24.53 | 24.71 | 24.29 | 24.51 | -0.08% | 0.76 | 0.38% |
| 2023-11-10 | 24.70 | 24.78 | 24.48 | 24.53 | -1.03% | 1.07 | 0.53% |
| 2023-11-09 | 25.00 | 25.07 | 24.59 | 24.79 | -0.83% | 1.13 | 0.56% |
| 2023-11-08 | 25.40 | 25.70 | 24.88 | 24.99 | -1.89% | 1.34 | 0.65% |
| 2023-11-07 | 25.42 | 26.02 | 25.23 | 25.47 | +0.19% | 1.93 | 0.92% |
| 2023-11-06 | 24.59 | 25.87 | 24.59 | 25.42 | +4.23% | 2.45 | 1.18% |
| 2023-11-03 | 23.82 | 24.64 | 23.68 | 24.39 | +2.27% | 1.51 | 0.76% |
| 2023-11-02 | 24.11 | 24.20 | 23.62 | 23.85 | -0.86% | 1.11 | 0.57% |
| 2023-11-01 | 24.14 | 24.22 | 23.69 | 24.06 | -0.85% | 1.33 | 0.68% |
| 2023-10-31 | 23.98 | 24.55 | 23.63 | 24.26 | +1.02% | 2.48 | 1.26% |
| 2023-10-30 | 23.32 | 24.18 | 22.57 | 24.02 | +2.91% | 3.50 | 1.83% |
| 2023-10-27 | 23.36 | 23.47 | 21.82 | 23.34 | +2.55% | 2.76 | 1.47% |
| 2023-10-26 | 23.27 | 23.34 | 22.53 | 22.76 | -2.12% | 1.71 | 0.92% |
| 2023-10-25 | 24.25 | 24.34 | 23.24 | 23.25 | -3.59% | 1.86 | 0.97% |
| 2023-10-24 | 23.95 | 24.35 | 23.51 | 24.12 | +0.95% | 1.41 | 0.72% |
| 2023-10-23 | 24.28 | 24.62 | 23.67 | 23.89 | -2.25% | 1.25 | 0.64% |