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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 26.99 | 27.54 | 26.76 | 27.30 | +1.72% | 1.29 | 0.58% |
| 2023-06-19 | 26.64 | 27.49 | 26.57 | 26.84 | +0.78% | 1.47 | 0.67% |
| 2023-06-16 | 26.57 | 26.93 | 26.46 | 26.63 | +0.30% | 0.91 | 0.42% |
| 2023-06-15 | 26.54 | 26.75 | 26.18 | 26.56 | +0.48% | 1.22 | 0.56% |
| 2023-06-14 | 26.54 | 26.73 | 26.26 | 26.43 | -0.19% | 0.85 | 0.40% |
| 2023-06-13 | 26.48 | 26.61 | 25.95 | 26.48 | +0.52% | 0.71 | 0.33% |
| 2023-06-12 | 25.59 | 26.56 | 25.32 | 26.34 | +2.57% | 0.94 | 0.44% |
| 2023-06-09 | 26.62 | 26.84 | 25.42 | 25.68 | -3.55% | 2.03 | 0.96% |
| 2023-06-08 | 26.25 | 27.01 | 25.87 | 26.62 | +1.05% | 1.28 | 0.59% |
| 2023-06-07 | 26.43 | 26.68 | 26.22 | 26.35 | -0.78% | 0.52 | 0.24% |
| 2023-06-06 | 26.61 | 26.70 | 26.35 | 26.56 | -0.37% | 0.61 | 0.28% |
| 2023-06-05 | 26.65 | 27.01 | 26.42 | 26.65 | -0.15% | 0.50 | 0.23% |
| 2023-06-02 | 26.79 | 27.05 | 26.53 | 26.69 | -0.04% | 0.86 | 0.39% |
| 2023-06-01 | 26.39 | 27.04 | 26.37 | 26.70 | +0.56% | 0.67 | 0.30% |
| 2023-05-31 | 26.62 | 26.73 | 25.87 | 26.56 | -0.52% | 0.64 | 0.30% |
| 2023-05-30 | 26.26 | 26.76 | 26.20 | 26.69 | +0.52% | 0.48 | 0.22% |
| 2023-05-29 | 26.56 | 27.10 | 26.45 | 26.56 | -0.30% | 0.61 | 0.28% |
| 2023-05-26 | 27.05 | 27.05 | 26.26 | 26.63 | -1.24% | 0.75 | 0.35% |
| 2023-05-25 | 27.14 | 27.24 | 26.36 | 26.97 | -0.61% | 0.78 | 0.36% |
| 2023-05-24 | 27.19 | 27.52 | 26.82 | 27.14 | -0.04% | 0.65 | 0.29% |