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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 24.69 | 24.93 | 24.37 | 24.44 | -1.86% | 0.92 | 0.46% |
| 2023-10-19 | 24.72 | 25.09 | 24.72 | 24.90 | -0.74% | 1.14 | 0.56% |
| 2023-10-18 | 25.33 | 25.56 | 25.05 | 25.09 | -1.35% | 0.60 | 0.29% |
| 2023-10-17 | 25.07 | 25.69 | 25.07 | 25.43 | +1.13% | 1.14 | 0.55% |
| 2023-10-16 | 25.33 | 25.53 | 25.03 | 25.15 | -0.62% | 1.74 | 0.84% |
| 2023-10-13 | 25.50 | 25.73 | 25.09 | 25.31 | -0.85% | 0.94 | 0.45% |
| 2023-10-12 | 25.47 | 25.74 | 25.34 | 25.52 | +0.19% | 1.29 | 0.62% |
| 2023-10-11 | 26.38 | 26.60 | 25.41 | 25.47 | -2.96% | 1.89 | 0.90% |
| 2023-10-10 | 26.51 | 26.80 | 26.08 | 26.25 | -0.60% | 1.11 | 0.52% |
| 2023-10-09 | 26.85 | 27.01 | 26.21 | 26.41 | -1.76% | 1.36 | 0.63% |
| 2023-09-28 | 27.72 | 27.73 | 26.83 | 26.88 | -1.80% | 1.13 | 0.51% |
| 2023-09-27 | 27.47 | 27.80 | 27.11 | 27.37 | -0.43% | 0.98 | 0.44% |
| 2023-09-26 | 27.68 | 27.91 | 27.40 | 27.49 | -1.20% | 0.60 | 0.27% |
| 2023-09-25 | 28.35 | 28.35 | 27.71 | 27.82 | -1.15% | 0.64 | 0.28% |
| 2023-09-22 | 27.81 | 28.25 | 27.42 | 28.15 | +1.63% | 0.90 | 0.39% |
| 2023-09-21 | 27.90 | 28.17 | 27.66 | 27.70 | -1.44% | 0.69 | 0.30% |
| 2023-09-20 | 27.90 | 28.28 | 27.76 | 28.10 | +0.56% | 0.88 | 0.38% |
| 2023-09-19 | 28.03 | 28.32 | 27.72 | 27.94 | -0.73% | 0.84 | 0.37% |
| 2023-09-18 | 28.10 | 28.50 | 27.82 | 28.15 | -0.35% | 1.12 | 0.49% |
| 2023-09-15 | 28.21 | 28.64 | 28.11 | 28.25 | +0.07% | 0.68 | 0.29% |