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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 31.36 | 31.49 | 31.07 | 31.16 | -1.00% | 0.59 | 0.23% |
| 2023-02-21 | 32.14 | 32.44 | 31.16 | 31.48 | -2.04% | 1.12 | 0.43% |
| 2023-02-20 | 31.35 | 32.30 | 30.98 | 32.13 | +2.92% | 1.30 | 0.50% |
| 2023-02-17 | 32.84 | 33.21 | 31.04 | 31.22 | -5.77% | 3.06 | 1.17% |
| 2023-02-16 | 32.99 | 34.10 | 32.83 | 33.13 | +0.39% | 2.21 | 0.80% |
| 2023-02-15 | 32.63 | 33.17 | 32.57 | 33.01 | +1.32% | 1.00 | 0.37% |
| 2023-02-14 | 32.63 | 33.42 | 32.50 | 32.57 | +0.03% | 1.26 | 0.47% |
| 2023-02-13 | 32.25 | 33.28 | 32.01 | 32.56 | +0.73% | 1.30 | 0.49% |
| 2023-02-10 | 32.31 | 32.85 | 31.90 | 32.33 | +0.55% | 1.19 | 0.45% |
| 2023-02-09 | 31.21 | 32.30 | 30.57 | 32.15 | +3.37% | 1.58 | 0.60% |
| 2023-02-08 | 31.49 | 31.65 | 30.97 | 31.10 | -1.40% | 1.15 | 0.45% |
| 2023-02-07 | 31.44 | 31.92 | 31.24 | 31.55 | -0.12% | 0.74 | 0.28% |
| 2023-02-06 | 31.97 | 31.97 | 31.29 | 31.58 | -1.65% | 1.21 | 0.47% |
| 2023-02-03 | 32.38 | 32.71 | 31.77 | 32.11 | -0.85% | 1.85 | 0.70% |
| 2023-02-02 | 32.34 | 32.98 | 31.95 | 32.39 | +0.15% | 1.29 | 0.48% |
| 2023-02-01 | 31.95 | 32.55 | 31.75 | 32.34 | +1.23% | 1.55 | 0.59% |
| 2023-01-31 | 32.71 | 33.65 | 31.85 | 31.95 | -2.40% | 2.15 | 0.80% |
| 2023-01-30 | 32.89 | 33.12 | 31.90 | 32.73 | +1.12% | 2.33 | 0.87% |
| 2023-01-20 | 32.83 | 33.12 | 32.08 | 32.37 | -1.40% | 1.93 | 0.73% |
| 2023-01-19 | 30.57 | 33.08 | 30.13 | 32.83 | +8.13% | 3.57 | 1.37% |