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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 29.06 | 29.27 | 27.66 | 27.83 | -4.25% | 2.21 | 0.97% |
| 2022-11-21 | 29.06 | 29.80 | 28.90 | 29.07 | -1.00% | 0.99 | 0.42% |
| 2022-11-18 | 29.40 | 30.09 | 29.14 | 29.36 | +0.60% | 1.55 | 0.65% |
| 2022-11-17 | 29.61 | 29.62 | 28.68 | 29.18 | -1.85% | 1.73 | 0.74% |
| 2022-11-16 | 29.68 | 30.23 | 29.50 | 29.73 | +0.13% | 1.92 | 0.80% |
| 2022-11-15 | 27.38 | 29.96 | 27.25 | 29.69 | +8.37% | 3.41 | 1.45% |
| 2022-11-14 | 27.37 | 27.93 | 27.04 | 27.40 | -0.14% | 1.41 | 0.64% |
| 2022-11-11 | 26.84 | 27.62 | 26.46 | 27.44 | +5.54% | 2.29 | 1.06% |
| 2022-11-10 | 25.97 | 26.45 | 25.68 | 26.00 | +0.23% | 0.89 | 0.43% |
| 2022-11-09 | 26.62 | 26.62 | 25.92 | 25.94 | -2.58% | 1.08 | 0.52% |
| 2022-11-08 | 26.59 | 26.64 | 25.87 | 26.63 | +0.97% | 1.47 | 0.70% |
| 2022-11-07 | 25.55 | 26.76 | 25.51 | 26.37 | +2.55% | 1.99 | 0.94% |
| 2022-11-04 | 24.99 | 25.91 | 24.81 | 25.71 | +3.27% | 2.63 | 1.29% |
| 2022-11-03 | 24.01 | 25.05 | 23.76 | 24.90 | +3.29% | 2.73 | 1.38% |
| 2022-11-02 | 23.36 | 24.30 | 23.30 | 24.11 | +1.65% | 2.17 | 1.13% |
| 2022-11-01 | 22.54 | 23.77 | 22.46 | 23.72 | +4.85% | 2.03 | 1.09% |
| 2022-10-31 | 22.06 | 23.04 | 21.98 | 22.62 | +2.17% | 1.58 | 0.87% |
| 2022-10-28 | 22.74 | 22.87 | 22.03 | 22.14 | -1.95% | 2.14 | 1.18% |
| 2022-10-27 | 23.51 | 23.51 | 22.58 | 22.58 | -2.87% | 1.60 | 0.87% |
| 2022-10-26 | 22.07 | 23.80 | 21.98 | 23.25 | +5.24% | 4.27 | 2.29% |