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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 29.45 | 29.90 | 27.53 | 27.58 | -6.73% | 1.95 | 0.84% |
| 2022-04-22 | 29.79 | 30.00 | 28.56 | 29.57 | -0.75% | 1.59 | 0.67% |
| 2022-04-21 | 31.29 | 31.47 | 29.67 | 29.79 | -4.98% | 1.20 | 0.49% |
| 2022-04-20 | 32.19 | 32.37 | 31.33 | 31.35 | -1.95% | 0.56 | 0.22% |
| 2022-04-19 | 32.73 | 32.95 | 31.84 | 31.98 | -2.15% | 0.52 | 0.20% |
| 2022-04-18 | 31.27 | 33.12 | 30.77 | 32.68 | +3.91% | 1.05 | 0.40% |
| 2022-04-15 | 30.40 | 31.88 | 30.23 | 31.45 | +2.78% | 1.12 | 0.44% |
| 2022-04-14 | 31.57 | 31.72 | 30.26 | 30.60 | -1.97% | 1.02 | 0.41% |
| 2022-04-13 | 31.51 | 31.89 | 31.04 | 31.22 | -1.75% | 0.58 | 0.23% |
| 2022-04-12 | 31.25 | 32.02 | 30.93 | 31.77 | +0.03% | 1.02 | 0.40% |
| 2022-04-11 | 32.52 | 32.74 | 31.33 | 31.76 | -3.33% | 0.91 | 0.36% |
| 2022-04-08 | 32.92 | 33.05 | 32.33 | 32.86 | +0.75% | 0.82 | 0.31% |
| 2022-04-07 | 33.66 | 33.72 | 32.37 | 32.61 | -3.75% | 1.18 | 0.44% |
| 2022-04-06 | 34.33 | 34.56 | 33.40 | 33.88 | -2.03% | 1.00 | 0.37% |
| 2022-04-01 | 33.48 | 34.61 | 33.27 | 34.59 | +2.40% | 1.26 | 0.46% |
| 2022-03-31 | 35.21 | 35.43 | 33.69 | 33.78 | -4.26% | 1.47 | 0.53% |
| 2022-03-30 | 35.14 | 35.43 | 34.43 | 35.28 | +0.95% | 1.43 | 0.51% |
| 2022-03-29 | 33.93 | 35.34 | 33.68 | 34.95 | +3.89% | 1.94 | 0.69% |
| 2022-03-28 | 33.02 | 33.85 | 32.68 | 33.64 | +0.76% | 0.88 | 0.32% |
| 2022-03-25 | 33.38 | 34.06 | 33.29 | 33.38 | -0.81% | 0.93 | 0.34% |