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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 30.67 | 30.91 | 30.11 | 30.26 | -0.74% | 0.57 | 0.23% |
| 2022-09-19 | 30.26 | 30.65 | 29.62 | 30.49 | +1.01% | 0.82 | 0.34% |
| 2022-09-16 | 30.95 | 31.36 | 30.18 | 30.18 | -2.44% | 0.97 | 0.39% |
| 2022-09-15 | 32.42 | 32.81 | 30.82 | 30.94 | -4.62% | 2.14 | 0.84% |
| 2022-09-14 | 31.12 | 32.66 | 31.04 | 32.44 | +2.73% | 1.93 | 0.75% |
| 2022-09-13 | 30.98 | 32.96 | 30.98 | 31.57 | +0.53% | 2.08 | 0.81% |
| 2022-09-09 | 30.23 | 31.83 | 30.23 | 31.41 | +7.55% | 3.27 | 1.30% |
| 2022-09-08 | 29.46 | 29.83 | 29.11 | 29.20 | -1.42% | 0.90 | 0.38% |
| 2022-09-07 | 29.50 | 29.99 | 29.11 | 29.62 | +0.47% | 0.81 | 0.34% |
| 2022-09-06 | 29.66 | 29.86 | 29.01 | 29.49 | -0.56% | 1.12 | 0.47% |
| 2022-09-05 | 29.87 | 29.87 | 29.10 | 29.65 | -0.75% | 1.05 | 0.45% |
| 2022-09-02 | 30.59 | 31.04 | 29.84 | 29.88 | -2.28% | 0.98 | 0.40% |
| 2022-09-01 | 31.00 | 31.35 | 30.29 | 30.58 | -1.58% | 1.31 | 0.53% |
| 2022-08-31 | 31.39 | 31.75 | 30.97 | 31.07 | -1.86% | 1.32 | 0.52% |
| 2022-08-30 | 31.78 | 31.78 | 31.03 | 31.65 | -0.19% | 1.67 | 0.66% |
| 2022-08-29 | 31.57 | 32.20 | 31.13 | 31.71 | -0.74% | 1.59 | 0.62% |
| 2022-08-26 | 31.14 | 32.07 | 31.14 | 31.95 | +0.62% | 1.94 | 0.76% |
| 2022-08-25 | 31.74 | 32.36 | 30.97 | 31.75 | 0.00% | 1.69 | 0.66% |
| 2022-08-24 | 32.06 | 32.56 | 31.36 | 31.75 | -1.82% | 1.22 | 0.48% |
| 2022-08-23 | 33.56 | 33.56 | 32.20 | 32.34 | -3.54% | 1.91 | 0.73% |