国瓷材料 sz.300285
48.40
+16.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.96 | 32.20 | 30.88 | 31.00 | -3.94% | 9.41 | 3.58% |
| 2026-02-12 | 31.02 | 32.62 | 30.90 | 32.27 | +2.77% | 9.97 | 3.71% |
| 2026-02-11 | 30.48 | 32.80 | 30.39 | 31.40 | +2.95% | 11.62 | 4.34% |
| 2026-02-10 | 30.50 | 31.06 | 30.28 | 30.50 | -0.91% | 4.37 | 1.69% |
| 2026-02-09 | 30.54 | 30.98 | 30.15 | 30.78 | +2.16% | 5.97 | 2.32% |
| 2026-02-06 | 30.13 | 30.85 | 29.95 | 30.13 | -1.89% | 5.63 | 2.20% |
| 2026-02-05 | 30.62 | 30.95 | 29.91 | 30.71 | -1.00% | 5.98 | 2.34% |
| 2026-02-04 | 31.65 | 31.94 | 30.42 | 31.02 | +0.10% | 8.18 | 3.14% |
| 2026-02-03 | 29.18 | 31.43 | 29.05 | 30.99 | +8.39% | 15.10 | 5.88% |
| 2026-02-02 | 29.88 | 30.04 | 28.53 | 28.59 | -4.32% | 7.33 | 2.99% |
| 2026-01-30 | 29.89 | 30.27 | 28.88 | 29.88 | -0.80% | 9.61 | 3.84% |
| 2026-01-29 | 31.50 | 31.83 | 29.93 | 30.12 | -5.13% | 13.50 | 5.23% |
| 2026-01-28 | 32.95 | 32.95 | 31.45 | 31.75 | -3.96% | 10.80 | 4.03% |
| 2026-01-27 | 32.56 | 33.39 | 31.81 | 33.06 | +2.48% | 9.30 | 3.39% |
| 2026-01-26 | 33.83 | 34.18 | 32.09 | 32.26 | -5.73% | 13.07 | 4.72% |
| 2026-01-23 | 32.79 | 35.46 | 32.60 | 34.22 | +5.32% | 18.51 | 6.43% |
| 2026-01-22 | 32.10 | 33.06 | 32.06 | 32.49 | +0.90% | 10.12 | 3.70% |
| 2026-01-21 | 31.00 | 32.58 | 30.81 | 32.20 | +3.34% | 10.58 | 3.94% |
| 2026-01-20 | 33.61 | 34.02 | 30.75 | 31.16 | -7.29% | 18.42 | 6.88% |
| 2026-01-19 | 32.96 | 34.87 | 32.20 | 33.61 | +1.30% | 16.78 | 5.90% |