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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 28.90 | 29.34 | 28.68 | 29.27 | +0.81% | 0.93 | 0.39% |
| 2023-08-16 | 29.30 | 29.60 | 28.80 | 29.03 | -0.94% | 1.63 | 0.69% |
| 2023-08-15 | 29.71 | 29.87 | 28.88 | 29.31 | -0.67% | 1.66 | 0.69% |
| 2023-08-14 | 29.50 | 30.01 | 28.92 | 29.51 | -0.56% | 2.11 | 0.88% |
| 2023-08-11 | 30.72 | 31.17 | 29.63 | 29.67 | -2.68% | 1.93 | 0.79% |
| 2023-08-10 | 29.39 | 30.59 | 29.19 | 30.49 | +3.78% | 3.39 | 1.37% |
| 2023-08-09 | 28.83 | 30.69 | 28.83 | 29.38 | +2.89% | 4.35 | 1.78% |
| 2023-08-08 | 29.25 | 29.26 | 28.41 | 28.55 | -2.58% | 1.66 | 0.71% |
| 2023-08-07 | 29.17 | 29.46 | 28.73 | 29.31 | +0.47% | 1.29 | 0.54% |
| 2023-08-04 | 29.81 | 29.99 | 29.11 | 29.17 | -1.69% | 1.11 | 0.46% |
| 2023-08-03 | 29.50 | 29.76 | 29.01 | 29.67 | +0.57% | 0.85 | 0.35% |
| 2023-08-02 | 29.78 | 29.79 | 29.26 | 29.51 | -0.13% | 0.61 | 0.25% |
| 2023-08-01 | 29.40 | 29.87 | 29.26 | 29.55 | +1.01% | 0.81 | 0.33% |
| 2023-07-31 | 29.32 | 29.66 | 29.01 | 29.25 | -0.03% | 0.96 | 0.40% |
| 2023-07-28 | 29.21 | 29.59 | 29.01 | 29.26 | -0.17% | 1.23 | 0.51% |
| 2023-07-27 | 29.51 | 29.82 | 29.27 | 29.31 | -1.13% | 0.71 | 0.29% |
| 2023-07-26 | 29.12 | 29.75 | 29.06 | 29.64 | +1.34% | 0.74 | 0.31% |
| 2023-07-25 | 29.51 | 29.63 | 29.08 | 29.25 | +0.44% | 1.01 | 0.42% |
| 2023-07-24 | 29.22 | 29.63 | 29.01 | 29.12 | -0.77% | 0.75 | 0.31% |
| 2023-07-21 | 28.52 | 29.59 | 28.50 | 29.35 | +2.30% | 1.56 | 0.65% |