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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 22.34 | 22.50 | 20.98 | 22.09 | -4.69% | 4.58 | 2.62% |
| 2022-10-24 | 23.52 | 24.27 | 22.99 | 23.18 | -1.62% | 2.03 | 1.07% |
| 2022-10-21 | 24.08 | 24.19 | 23.47 | 23.56 | -1.80% | 1.57 | 0.82% |
| 2022-10-20 | 24.01 | 24.55 | 23.60 | 23.99 | -1.33% | 2.03 | 1.05% |
| 2022-10-19 | 25.43 | 25.56 | 24.31 | 24.31 | -4.58% | 3.02 | 1.52% |
| 2022-10-18 | 25.60 | 25.92 | 24.84 | 25.48 | -0.12% | 2.85 | 1.39% |
| 2022-10-17 | 24.47 | 25.81 | 24.25 | 25.51 | +2.20% | 3.63 | 1.79% |
| 2022-10-14 | 24.97 | 25.38 | 23.25 | 24.96 | +0.39% | 5.76 | 2.95% |
| 2022-10-13 | 25.04 | 25.21 | 24.11 | 24.86 | -1.78% | 2.70 | 1.35% |
| 2022-10-12 | 25.69 | 26.01 | 24.46 | 25.31 | -2.34% | 3.02 | 1.51% |
| 2022-10-11 | 26.41 | 26.41 | 25.41 | 25.92 | -1.20% | 1.89 | 0.92% |
| 2022-10-10 | 28.18 | 28.28 | 25.98 | 26.23 | -7.59% | 1.68 | 0.78% |
| 2022-09-30 | 29.40 | 29.64 | 28.39 | 28.39 | -3.50% | 0.77 | 0.33% |
| 2022-09-29 | 29.69 | 30.09 | 29.18 | 29.42 | +0.03% | 0.53 | 0.22% |
| 2022-09-28 | 30.51 | 30.52 | 29.26 | 29.41 | -3.91% | 1.08 | 0.45% |
| 2022-09-27 | 30.05 | 30.60 | 29.63 | 30.60 | +2.73% | 1.08 | 0.44% |
| 2022-09-26 | 29.70 | 30.24 | 29.69 | 29.79 | -0.88% | 0.89 | 0.37% |
| 2022-09-23 | 30.47 | 30.70 | 29.60 | 30.06 | -1.70% | 0.93 | 0.38% |
| 2022-09-22 | 30.39 | 30.87 | 30.30 | 30.58 | -0.26% | 0.54 | 0.22% |
| 2022-09-21 | 30.03 | 31.02 | 29.70 | 30.65 | +1.30% | 0.88 | 0.36% |