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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 35.22 | 35.59 | 34.59 | 35.57 | +1.23% | 1.89 | 0.67% |
| 2022-06-23 | 34.79 | 35.26 | 34.37 | 35.14 | +1.01% | 1.04 | 0.37% |
| 2022-06-22 | 35.81 | 35.81 | 34.66 | 34.79 | -2.69% | 1.40 | 0.50% |
| 2022-06-21 | 36.08 | 36.10 | 35.18 | 35.75 | -1.06% | 1.51 | 0.53% |
| 2022-06-20 | 37.20 | 37.24 | 35.77 | 36.13 | -2.43% | 1.56 | 0.53% |
| 2022-06-17 | 35.66 | 37.28 | 35.62 | 37.03 | +3.65% | 1.67 | 0.57% |
| 2022-06-16 | 35.87 | 36.65 | 35.57 | 35.73 | -0.41% | 1.17 | 0.40% |
| 2022-06-15 | 36.26 | 37.21 | 35.79 | 35.88 | -2.11% | 1.20 | 0.41% |
| 2022-06-14 | 35.82 | 36.84 | 35.47 | 36.65 | +1.05% | 1.03 | 0.36% |
| 2022-06-13 | 35.95 | 36.38 | 35.53 | 36.27 | 0.00% | 1.31 | 0.45% |
| 2022-06-10 | 36.29 | 36.85 | 36.04 | 36.27 | -1.04% | 1.96 | 0.67% |
| 2022-06-09 | 37.45 | 37.45 | 36.26 | 36.65 | -2.48% | 1.74 | 0.59% |
| 2022-06-08 | 37.82 | 37.90 | 36.96 | 37.58 | +0.45% | 3.09 | 1.03% |
| 2022-06-07 | 37.73 | 37.74 | 37.07 | 37.42 | -0.83% | 1.37 | 0.46% |
| 2022-06-06 | 35.63 | 38.08 | 35.46 | 37.73 | +6.94% | 2.46 | 0.82% |
| 2022-06-02 | 34.88 | 35.45 | 34.47 | 35.28 | +0.90% | 1.29 | 0.45% |
| 2022-06-01 | 34.99 | 35.35 | 34.41 | 34.97 | +0.08% | 1.77 | 0.63% |
| 2022-05-31 | 34.30 | 34.99 | 34.08 | 34.94 | +1.80% | 1.67 | 0.60% |
| 2022-05-30 | 33.50 | 34.43 | 32.83 | 34.32 | +3.89% | 1.97 | 0.72% |
| 2022-05-27 | 31.95 | 33.73 | 31.44 | 33.04 | +4.30% | 2.01 | 0.76% |