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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 30.60 | 30.95 | 29.80 | 30.36 | -1.46% | 1.76 | 0.71% |
| 2023-01-17 | 30.50 | 30.92 | 29.93 | 30.81 | +1.03% | 2.26 | 0.91% |
| 2023-01-16 | 28.13 | 30.67 | 28.07 | 30.50 | +8.43% | 2.83 | 1.16% |
| 2023-01-13 | 28.30 | 28.75 | 27.83 | 28.13 | -0.90% | 1.02 | 0.44% |
| 2023-01-12 | 28.69 | 29.07 | 28.20 | 28.38 | -1.50% | 0.89 | 0.38% |
| 2023-01-11 | 28.17 | 29.08 | 28.13 | 28.81 | +2.26% | 1.64 | 0.70% |
| 2023-01-10 | 28.24 | 28.24 | 27.74 | 28.17 | +0.77% | 0.37 | 0.16% |
| 2023-01-09 | 28.16 | 28.46 | 27.76 | 27.96 | 0.00% | 0.86 | 0.38% |
| 2023-01-06 | 28.20 | 28.20 | 27.71 | 27.96 | -0.24% | 0.58 | 0.26% |
| 2023-01-05 | 27.05 | 28.22 | 26.81 | 28.03 | +4.00% | 1.46 | 0.65% |
| 2023-01-04 | 27.14 | 27.49 | 26.75 | 26.95 | -0.72% | 0.59 | 0.27% |
| 2023-01-03 | 26.87 | 27.44 | 26.53 | 27.15 | +0.47% | 0.71 | 0.33% |
| 2022-12-30 | 27.00 | 27.43 | 26.82 | 27.02 | -0.33% | 0.86 | 0.40% |
| 2022-12-29 | 27.05 | 27.64 | 26.88 | 27.11 | -0.04% | 1.38 | 0.63% |
| 2022-12-28 | 27.70 | 27.73 | 27.10 | 27.12 | -1.77% | 0.99 | 0.45% |
| 2022-12-27 | 28.25 | 28.32 | 27.44 | 27.61 | -1.68% | 0.65 | 0.29% |
| 2022-12-26 | 28.03 | 29.01 | 27.80 | 28.08 | -0.03% | 0.81 | 0.36% |
| 2022-12-23 | 28.53 | 28.73 | 27.79 | 28.09 | -1.34% | 0.89 | 0.39% |
| 2022-12-22 | 28.55 | 29.15 | 28.27 | 28.47 | 0.00% | 1.12 | 0.49% |
| 2022-12-21 | 28.68 | 28.84 | 28.14 | 28.47 | -0.85% | 0.58 | 0.25% |