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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 28.18 | 28.47 | 27.89 | 28.23 | +0.53% | 0.77 | 0.34% |
| 2023-09-13 | 28.20 | 28.44 | 27.81 | 28.08 | -0.70% | 1.08 | 0.47% |
| 2023-09-12 | 28.89 | 29.01 | 28.20 | 28.28 | -1.88% | 1.30 | 0.56% |
| 2023-09-11 | 29.24 | 29.45 | 28.75 | 28.82 | -1.45% | 1.39 | 0.59% |
| 2023-09-08 | 28.82 | 29.56 | 28.82 | 29.24 | +1.05% | 1.00 | 0.42% |
| 2023-09-07 | 29.13 | 29.37 | 28.88 | 28.94 | -0.88% | 0.65 | 0.28% |
| 2023-09-06 | 28.68 | 29.31 | 28.45 | 29.19 | +1.57% | 0.98 | 0.41% |
| 2023-09-05 | 28.54 | 29.24 | 28.35 | 28.74 | +0.65% | 0.87 | 0.37% |
| 2023-09-04 | 28.59 | 28.80 | 28.20 | 28.55 | +0.42% | 1.56 | 0.67% |
| 2023-09-01 | 29.34 | 29.57 | 28.43 | 28.43 | -3.15% | 1.42 | 0.61% |
| 2023-08-31 | 29.36 | 29.55 | 29.01 | 29.36 | 0.00% | 1.05 | 0.44% |
| 2023-08-30 | 28.62 | 29.61 | 28.34 | 29.36 | +3.14% | 1.29 | 0.54% |
| 2023-08-29 | 27.20 | 28.71 | 27.05 | 28.46 | +3.62% | 1.75 | 0.76% |
| 2023-08-28 | 28.55 | 29.01 | 27.33 | 27.47 | -0.60% | 1.34 | 0.59% |
| 2023-08-25 | 27.79 | 28.25 | 27.43 | 27.64 | -0.99% | 1.17 | 0.52% |
| 2023-08-24 | 28.04 | 28.21 | 27.70 | 27.91 | -0.25% | 0.66 | 0.29% |
| 2023-08-23 | 28.06 | 28.41 | 27.86 | 27.98 | -1.15% | 0.89 | 0.39% |
| 2023-08-22 | 28.92 | 29.01 | 27.81 | 28.31 | -1.37% | 1.24 | 0.54% |
| 2023-08-21 | 28.82 | 29.09 | 28.52 | 28.70 | -0.95% | 0.75 | 0.32% |
| 2023-08-18 | 29.24 | 29.50 | 28.72 | 28.98 | -1.01% | 0.72 | 0.31% |