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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 32.44 | 34.22 | 32.34 | 33.53 | +2.43% | 2.04 | 0.76% |
| 2022-08-19 | 34.38 | 34.38 | 32.66 | 32.73 | -4.65% | 2.25 | 0.84% |
| 2022-08-18 | 32.95 | 34.74 | 32.71 | 34.33 | +3.33% | 3.15 | 1.16% |
| 2022-08-17 | 33.23 | 33.32 | 32.34 | 33.22 | -0.06% | 1.66 | 0.63% |
| 2022-08-16 | 34.13 | 34.13 | 32.91 | 33.24 | -3.09% | 2.27 | 0.84% |
| 2022-08-15 | 32.84 | 34.50 | 32.73 | 34.30 | +3.86% | 2.50 | 0.92% |
| 2022-08-12 | 33.31 | 33.31 | 32.83 | 33.03 | -0.65% | 0.86 | 0.32% |
| 2022-08-11 | 32.91 | 33.47 | 32.63 | 33.24 | +1.71% | 1.22 | 0.46% |
| 2022-08-10 | 32.72 | 33.18 | 32.47 | 32.68 | -0.45% | 0.92 | 0.35% |
| 2022-08-09 | 33.28 | 33.28 | 32.56 | 32.83 | -1.50% | 1.01 | 0.38% |
| 2022-08-08 | 33.61 | 33.61 | 32.73 | 33.33 | -0.32% | 1.13 | 0.42% |
| 2022-08-05 | 32.19 | 33.80 | 32.05 | 33.44 | +3.71% | 2.09 | 0.78% |
| 2022-08-04 | 32.50 | 33.28 | 31.80 | 32.24 | +0.55% | 1.19 | 0.45% |
| 2022-08-03 | 32.83 | 33.60 | 32.00 | 32.06 | -3.14% | 2.06 | 0.78% |
| 2022-08-02 | 32.10 | 33.61 | 31.71 | 33.10 | +2.12% | 2.21 | 0.84% |
| 2022-08-01 | 31.22 | 32.50 | 30.73 | 32.42 | +3.80% | 1.07 | 0.42% |
| 2022-07-29 | 31.82 | 32.02 | 31.22 | 31.23 | -1.70% | 0.59 | 0.23% |
| 2022-07-28 | 31.78 | 32.60 | 31.57 | 31.77 | +0.19% | 1.09 | 0.42% |
| 2022-07-27 | 32.49 | 32.49 | 31.52 | 31.71 | -1.73% | 0.92 | 0.36% |
| 2022-07-26 | 31.79 | 32.73 | 31.39 | 32.27 | +1.64% | 1.17 | 0.45% |