国瓷材料 sz.300285
66.40
+15.26%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-07-22 | 33.42 | 33.56 | 32.55 | 32.91 | -1.24% | 1.74 | 0.66% |
| 2022-07-21 | 33.49 | 33.93 | 33.32 | 33.32 | -1.16% | 1.28 | 0.47% |
| 2022-07-20 | 33.31 | 33.81 | 32.86 | 33.71 | +1.50% | 1.64 | 0.61% |
| 2022-07-19 | 32.34 | 33.34 | 31.94 | 33.21 | +2.70% | 2.13 | 0.81% |
| 2022-07-18 | 31.61 | 32.45 | 31.47 | 32.34 | +2.33% | 1.53 | 0.59% |
| 2022-07-15 | 31.31 | 32.42 | 31.13 | 31.60 | +0.81% | 1.59 | 0.62% |
| 2022-07-14 | 31.36 | 31.84 | 30.87 | 31.35 | +0.28% | 1.60 | 0.63% |
| 2022-07-13 | 30.96 | 31.46 | 30.80 | 31.26 | +1.01% | 1.19 | 0.47% |
| 2022-07-12 | 31.68 | 31.68 | 30.67 | 30.95 | -1.80% | 2.00 | 0.80% |
| 2022-07-11 | 31.90 | 32.34 | 31.15 | 31.52 | -2.13% | 1.45 | 0.57% |
| 2022-07-08 | 33.24 | 33.27 | 32.16 | 32.20 | -2.12% | 1.73 | 0.66% |
| 2022-07-07 | 32.76 | 33.23 | 32.44 | 32.90 | +0.36% | 1.02 | 0.39% |
| 2022-07-06 | 33.76 | 33.91 | 32.37 | 32.78 | -2.68% | 1.42 | 0.54% |
| 2022-07-05 | 34.52 | 34.68 | 33.00 | 33.68 | -1.66% | 2.05 | 0.76% |
| 2022-07-04 | 34.10 | 34.79 | 34.00 | 34.25 | +0.37% | 1.56 | 0.57% |
| 2022-07-01 | 35.12 | 35.57 | 34.12 | 34.12 | -3.06% | 1.65 | 0.60% |
| 2022-06-30 | 34.39 | 36.01 | 34.38 | 35.20 | +2.05% | 1.72 | 0.61% |
| 2022-06-29 | 35.18 | 35.45 | 34.40 | 34.50 | -2.03% | 1.60 | 0.57% |
| 2022-06-28 | 35.23 | 35.52 | 35.06 | 35.21 | -0.42% | 1.49 | 0.53% |
| 2022-06-27 | 35.76 | 36.07 | 34.86 | 35.36 | -0.61% | 1.82 | 0.64% |