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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 28.76 | 29.01 | 28.30 | 28.71 | +0.03% | 0.85 | 0.37% |
| 2022-12-19 | 29.40 | 29.82 | 28.40 | 28.70 | -3.46% | 1.20 | 0.52% |
| 2022-12-16 | 29.11 | 29.81 | 28.91 | 29.73 | +1.23% | 1.09 | 0.46% |
| 2022-12-15 | 29.60 | 30.05 | 29.31 | 29.37 | +0.20% | 1.11 | 0.47% |
| 2022-12-14 | 29.29 | 29.89 | 29.21 | 29.31 | -0.33% | 0.77 | 0.33% |
| 2022-12-13 | 29.62 | 29.93 | 29.27 | 29.41 | -0.69% | 0.73 | 0.31% |
| 2022-12-12 | 28.56 | 29.95 | 28.37 | 29.62 | +3.74% | 2.01 | 0.85% |
| 2022-12-09 | 27.85 | 28.74 | 27.33 | 28.55 | +3.33% | 1.58 | 0.70% |
| 2022-12-08 | 28.22 | 28.33 | 27.52 | 27.63 | -1.98% | 0.84 | 0.38% |
| 2022-12-07 | 28.68 | 28.70 | 28.13 | 28.18 | -1.74% | 0.99 | 0.43% |
| 2022-12-06 | 28.44 | 29.60 | 28.22 | 28.68 | +0.83% | 1.82 | 0.78% |
| 2022-12-05 | 29.06 | 29.66 | 28.30 | 28.45 | -2.12% | 1.64 | 0.71% |
| 2022-12-02 | 27.62 | 29.38 | 27.62 | 29.07 | +5.29% | 1.92 | 0.83% |
| 2022-12-01 | 27.19 | 28.28 | 27.10 | 27.61 | +2.92% | 1.48 | 0.66% |
| 2022-11-30 | 27.13 | 27.34 | 26.58 | 26.82 | -1.44% | 1.30 | 0.60% |
| 2022-11-29 | 27.17 | 28.21 | 27.13 | 27.21 | -1.66% | 1.30 | 0.59% |
| 2022-11-28 | 27.21 | 27.96 | 26.67 | 27.67 | +1.07% | 0.97 | 0.44% |
| 2022-11-25 | 27.61 | 27.77 | 27.05 | 27.38 | -0.82% | 0.60 | 0.27% |
| 2022-11-24 | 27.53 | 28.24 | 27.39 | 27.61 | -0.18% | 0.64 | 0.29% |
| 2022-11-23 | 27.85 | 28.42 | 27.51 | 27.66 | -0.63% | 1.27 | 0.57% |