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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 27.29 | 27.60 | 27.14 | 27.15 | -0.89% | 0.65 | 0.29% |
| 2023-05-22 | 27.37 | 27.49 | 26.77 | 27.39 | +1.08% | 1.10 | 0.50% |
| 2023-05-19 | 26.85 | 27.52 | 26.47 | 27.10 | +1.39% | 0.85 | 0.38% |
| 2023-05-18 | 27.40 | 27.62 | 26.33 | 26.72 | -2.61% | 1.45 | 0.66% |
| 2023-05-17 | 28.04 | 28.19 | 27.26 | 27.44 | -1.37% | 0.91 | 0.40% |
| 2023-05-16 | 27.71 | 28.32 | 27.29 | 27.82 | +0.46% | 0.51 | 0.23% |
| 2023-05-15 | 27.47 | 27.73 | 27.13 | 27.69 | +0.39% | 0.66 | 0.29% |
| 2023-05-12 | 27.74 | 28.40 | 27.33 | 27.59 | -1.57% | 1.35 | 0.59% |
| 2023-05-11 | 28.27 | 28.87 | 27.81 | 28.03 | -0.69% | 0.63 | 0.27% |
| 2023-05-10 | 27.81 | 28.57 | 27.81 | 28.22 | +1.12% | 0.77 | 0.33% |
| 2023-05-09 | 28.44 | 28.44 | 27.47 | 27.91 | -1.35% | 0.72 | 0.32% |
| 2023-05-08 | 28.81 | 29.11 | 27.69 | 28.29 | -1.77% | 1.06 | 0.46% |
| 2023-05-05 | 29.43 | 29.57 | 28.37 | 28.80 | -1.71% | 1.20 | 0.51% |
| 2023-05-04 | 28.71 | 30.18 | 28.64 | 29.30 | +1.53% | 1.78 | 0.73% |
| 2023-04-28 | 28.42 | 29.35 | 28.24 | 28.86 | -0.51% | 1.17 | 0.49% |
| 2023-04-27 | 27.46 | 29.20 | 27.39 | 29.01 | +5.68% | 2.24 | 0.95% |
| 2023-04-26 | 27.42 | 28.09 | 27.26 | 27.45 | +0.11% | 1.36 | 0.60% |
| 2023-04-25 | 26.58 | 28.22 | 26.36 | 27.42 | +4.05% | 2.35 | 1.04% |
| 2023-04-24 | 26.68 | 26.79 | 26.24 | 26.35 | -0.63% | 0.67 | 0.31% |
| 2023-04-21 | 27.69 | 27.86 | 26.52 | 26.52 | -3.46% | 1.51 | 0.68% |