国瓷材料 sz.300285
48.40
+16.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.01 | 32.47 | 30.50 | 30.80 | -5.93% | 14.19 | 5.36% |
| 2026-03-20 | 34.81 | 34.99 | 32.66 | 32.74 | -4.85% | 11.55 | 4.06% |
| 2026-03-19 | 35.43 | 35.45 | 34.05 | 34.41 | -5.34% | 11.96 | 4.09% |
| 2026-03-18 | 36.14 | 37.10 | 35.68 | 36.35 | +1.25% | 10.06 | 3.29% |
| 2026-03-17 | 38.00 | 38.11 | 35.85 | 35.90 | -3.98% | 11.60 | 3.76% |
| 2026-03-16 | 37.88 | 38.05 | 35.80 | 37.39 | -1.55% | 15.99 | 5.16% |
| 2026-03-13 | 38.38 | 39.43 | 37.50 | 37.98 | -1.15% | 19.41 | 6.00% |
| 2026-03-12 | 39.31 | 39.68 | 37.90 | 38.42 | -3.25% | 18.07 | 5.57% |
| 2026-03-11 | 39.60 | 41.73 | 39.55 | 39.71 | +3.84% | 31.60 | 9.27% |
| 2026-03-10 | 34.85 | 38.43 | 34.80 | 38.24 | +11.07% | 26.21 | 8.34% |
| 2026-03-09 | 34.45 | 34.68 | 32.60 | 34.43 | -3.04% | 14.92 | 5.24% |
| 2026-03-06 | 34.81 | 36.28 | 34.44 | 35.51 | 0.00% | 11.37 | 3.82% |
| 2026-03-05 | 36.28 | 36.79 | 34.90 | 35.51 | +0.82% | 16.09 | 5.33% |
| 2026-03-04 | 35.03 | 36.83 | 34.97 | 35.22 | -2.98% | 15.81 | 5.26% |
| 2026-03-03 | 39.35 | 39.52 | 35.26 | 36.30 | -5.74% | 30.52 | 9.87% |
| 2026-03-02 | 38.06 | 39.65 | 36.60 | 38.51 | +0.65% | 31.00 | 9.69% |
| 2026-02-27 | 35.83 | 38.52 | 35.83 | 38.26 | +4.54% | 26.66 | 8.43% |
| 2026-02-26 | 34.85 | 37.18 | 33.80 | 36.60 | +3.71% | 24.92 | 8.31% |
| 2026-02-25 | 34.85 | 36.44 | 33.87 | 35.29 | +4.94% | 22.93 | 7.76% |
| 2026-02-24 | 34.19 | 35.45 | 33.24 | 33.63 | +8.48% | 24.74 | 8.60% |