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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 26.80 | 27.57 | 26.47 | 27.47 | +2.71% | 2.51 | 1.13% |
| 2023-04-19 | 27.63 | 27.66 | 25.54 | 26.74 | -3.40% | 3.30 | 1.51% |
| 2023-04-18 | 28.92 | 28.92 | 27.17 | 27.68 | -4.95% | 2.53 | 1.11% |
| 2023-04-17 | 29.50 | 29.63 | 28.78 | 29.13 | -1.43% | 1.05 | 0.44% |
| 2023-04-14 | 29.56 | 29.98 | 29.28 | 29.55 | -0.10% | 1.10 | 0.45% |
| 2023-04-13 | 28.87 | 29.85 | 28.81 | 29.58 | +2.20% | 1.46 | 0.60% |
| 2023-04-12 | 28.58 | 29.66 | 28.25 | 28.94 | +1.34% | 1.72 | 0.73% |
| 2023-04-11 | 28.76 | 29.44 | 28.50 | 28.56 | -1.19% | 1.25 | 0.53% |
| 2023-04-10 | 29.28 | 29.38 | 28.69 | 28.90 | -0.77% | 0.92 | 0.39% |
| 2023-04-07 | 29.09 | 29.67 | 28.82 | 29.13 | +0.75% | 0.88 | 0.37% |
| 2023-04-06 | 29.87 | 29.89 | 28.82 | 28.91 | -3.02% | 1.43 | 0.60% |
| 2023-04-04 | 29.29 | 30.02 | 29.05 | 29.81 | +1.81% | 1.71 | 0.70% |
| 2023-04-03 | 28.06 | 29.84 | 28.04 | 29.28 | +5.43% | 2.73 | 1.14% |
| 2023-03-31 | 27.61 | 28.21 | 27.61 | 27.77 | +0.43% | 0.77 | 0.34% |
| 2023-03-30 | 27.40 | 27.77 | 27.24 | 27.66 | +0.93% | 0.75 | 0.33% |
| 2023-03-29 | 27.34 | 27.67 | 27.34 | 27.40 | -0.14% | 0.61 | 0.27% |
| 2023-03-28 | 27.84 | 27.91 | 27.34 | 27.44 | -0.50% | 0.64 | 0.28% |
| 2023-03-27 | 28.15 | 28.21 | 27.44 | 27.58 | -1.92% | 1.29 | 0.57% |
| 2023-03-24 | 27.94 | 28.48 | 27.69 | 28.12 | +0.95% | 0.99 | 0.43% |
| 2023-03-23 | 28.19 | 28.42 | 27.76 | 27.85 | -1.39% | 1.04 | 0.45% |