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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 31.38 | 31.93 | 31.08 | 31.67 | +0.87% | 0.67 | 0.26% |
| 2022-05-25 | 30.69 | 31.49 | 30.50 | 31.40 | +2.43% | 0.90 | 0.36% |
| 2022-05-24 | 32.68 | 32.73 | 30.58 | 30.65 | -6.26% | 1.80 | 0.71% |
| 2022-05-23 | 33.16 | 33.40 | 32.54 | 32.70 | -1.01% | 0.65 | 0.25% |
| 2022-05-20 | 32.35 | 33.48 | 32.34 | 33.04 | +1.60% | 0.91 | 0.34% |
| 2022-05-19 | 32.19 | 32.61 | 31.87 | 32.52 | -0.60% | 0.97 | 0.37% |
| 2022-05-18 | 33.32 | 33.57 | 32.30 | 32.71 | -2.37% | 1.61 | 0.61% |
| 2022-05-17 | 32.50 | 33.53 | 32.40 | 33.51 | +3.23% | 1.16 | 0.44% |
| 2022-05-16 | 33.31 | 33.59 | 32.34 | 32.46 | -2.16% | 1.21 | 0.46% |
| 2022-05-13 | 32.94 | 33.31 | 32.30 | 33.17 | +1.59% | 1.05 | 0.40% |
| 2022-05-12 | 32.34 | 33.02 | 31.95 | 32.65 | -0.03% | 0.92 | 0.35% |
| 2022-05-11 | 32.12 | 33.24 | 31.54 | 32.66 | +1.77% | 2.05 | 0.78% |
| 2022-05-10 | 30.38 | 32.34 | 30.09 | 32.09 | +4.30% | 1.69 | 0.66% |
| 2022-05-09 | 31.36 | 31.82 | 30.38 | 30.77 | -0.92% | 1.26 | 0.51% |
| 2022-05-06 | 31.12 | 31.47 | 30.80 | 31.06 | -1.86% | 1.01 | 0.40% |
| 2022-05-05 | 31.57 | 32.24 | 31.36 | 31.64 | -1.13% | 1.29 | 0.51% |
| 2022-04-29 | 30.87 | 32.09 | 30.38 | 32.01 | +4.34% | 1.40 | 0.56% |
| 2022-04-28 | 31.36 | 31.55 | 30.16 | 30.67 | -2.28% | 1.57 | 0.63% |
| 2022-04-27 | 31.25 | 31.62 | 30.08 | 31.39 | +2.30% | 2.41 | 0.96% |
| 2022-04-26 | 27.71 | 31.85 | 27.71 | 30.68 | +11.27% | 6.11 | 2.50% |