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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 28.52 | 29.16 | 28.52 | 28.69 | +0.31% | 1.01 | 0.43% |
| 2023-07-19 | 28.92 | 28.93 | 28.44 | 28.60 | -1.12% | 0.84 | 0.36% |
| 2023-07-18 | 28.01 | 29.06 | 27.85 | 28.93 | +3.70% | 2.50 | 1.07% |
| 2023-07-17 | 27.93 | 27.95 | 27.26 | 27.89 | +1.32% | 0.96 | 0.42% |
| 2023-07-14 | 27.69 | 27.86 | 27.36 | 27.53 | -0.53% | 0.74 | 0.33% |
| 2023-07-13 | 27.65 | 27.91 | 27.40 | 27.68 | +0.43% | 0.94 | 0.42% |
| 2023-07-12 | 26.98 | 27.86 | 26.73 | 27.56 | +2.67% | 2.21 | 0.98% |
| 2023-07-11 | 26.21 | 26.94 | 26.09 | 26.84 | +2.10% | 1.11 | 0.51% |
| 2023-07-10 | 25.86 | 26.66 | 25.63 | 26.29 | +1.64% | 1.18 | 0.55% |
| 2023-07-07 | 26.22 | 26.28 | 25.10 | 25.87 | -1.35% | 1.44 | 0.69% |
| 2023-07-06 | 26.31 | 26.41 | 25.99 | 26.22 | -0.60% | 0.77 | 0.36% |
| 2023-07-05 | 27.04 | 27.13 | 25.81 | 26.38 | -2.37% | 2.32 | 1.08% |
| 2023-07-04 | 26.93 | 27.41 | 26.73 | 27.02 | +0.26% | 1.61 | 0.73% |
| 2023-07-03 | 26.82 | 27.22 | 26.63 | 26.95 | 0.00% | 1.31 | 0.59% |
| 2023-06-30 | 26.42 | 27.11 | 26.18 | 26.95 | +1.82% | 1.09 | 0.50% |
| 2023-06-29 | 26.53 | 26.81 | 26.19 | 26.47 | -0.22% | 0.81 | 0.37% |
| 2023-06-28 | 27.06 | 27.26 | 26.41 | 26.53 | -1.57% | 1.00 | 0.46% |
| 2023-06-27 | 26.49 | 27.13 | 26.44 | 26.95 | +1.86% | 1.37 | 0.62% |
| 2023-06-26 | 26.72 | 27.10 | 25.97 | 26.46 | -0.55% | 1.13 | 0.52% |
| 2023-06-21 | 27.23 | 27.46 | 26.54 | 26.61 | -2.56% | 1.33 | 0.61% |