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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 29.35 | 29.35 | 28.01 | 28.24 | -3.16% | 1.76 | 0.76% |
| 2023-03-21 | 29.22 | 29.79 | 28.99 | 29.16 | -0.53% | 1.54 | 0.64% |
| 2023-03-20 | 29.09 | 29.84 | 28.91 | 29.32 | +1.63% | 1.17 | 0.48% |
| 2023-03-17 | 29.10 | 29.56 | 28.81 | 28.85 | +0.17% | 1.16 | 0.48% |
| 2023-03-16 | 28.75 | 29.33 | 28.64 | 28.80 | +0.07% | 1.02 | 0.43% |
| 2023-03-15 | 29.53 | 30.25 | 28.77 | 28.78 | -2.52% | 1.35 | 0.56% |
| 2023-03-14 | 30.02 | 30.02 | 29.31 | 29.53 | -1.63% | 0.95 | 0.39% |
| 2023-03-13 | 29.57 | 30.36 | 29.35 | 30.02 | +0.82% | 0.91 | 0.37% |
| 2023-03-10 | 30.17 | 30.34 | 29.20 | 29.77 | -2.00% | 1.26 | 0.52% |
| 2023-03-09 | 30.81 | 30.86 | 30.13 | 30.38 | -1.02% | 0.68 | 0.27% |
| 2023-03-08 | 30.28 | 30.85 | 30.19 | 30.69 | +0.32% | 0.86 | 0.34% |
| 2023-03-07 | 30.91 | 31.36 | 30.50 | 30.60 | -0.57% | 1.26 | 0.50% |
| 2023-03-06 | 30.87 | 30.95 | 30.23 | 30.77 | -0.57% | 1.44 | 0.58% |
| 2023-03-03 | 31.33 | 31.56 | 30.82 | 30.95 | -0.50% | 1.20 | 0.47% |
| 2023-03-02 | 31.05 | 31.35 | 30.67 | 31.10 | +0.03% | 1.35 | 0.53% |
| 2023-03-01 | 30.02 | 31.16 | 29.87 | 31.09 | +3.49% | 1.45 | 0.57% |
| 2023-02-28 | 30.00 | 30.59 | 29.79 | 30.05 | +1.05% | 1.19 | 0.48% |
| 2023-02-27 | 29.92 | 30.11 | 29.58 | 29.73 | -0.59% | 1.00 | 0.41% |
| 2023-02-24 | 30.85 | 30.87 | 29.84 | 29.91 | -3.05% | 1.11 | 0.45% |
| 2023-02-23 | 31.16 | 31.41 | 30.36 | 30.85 | -1.01% | 1.35 | 0.54% |