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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 34.36 | 34.36 | 33.66 | 33.66 | -2.87% | 1.30 | 0.47% |
| 2022-03-23 | 33.18 | 35.24 | 33.07 | 34.65 | +4.11% | 2.15 | 0.77% |
| 2022-03-22 | 33.09 | 33.73 | 32.82 | 33.29 | -0.44% | 0.89 | 0.33% |
| 2022-03-21 | 33.90 | 33.95 | 32.85 | 33.43 | -0.20% | 1.31 | 0.49% |
| 2022-03-18 | 33.09 | 34.14 | 32.72 | 33.50 | +1.03% | 1.69 | 0.62% |
| 2022-03-17 | 33.49 | 33.79 | 32.62 | 33.16 | +0.50% | 2.42 | 0.90% |
| 2022-03-16 | 32.38 | 33.19 | 30.68 | 32.99 | +2.86% | 2.20 | 0.85% |
| 2022-03-15 | 33.48 | 34.33 | 31.97 | 32.08 | -5.60% | 2.39 | 0.89% |
| 2022-03-14 | 34.31 | 34.63 | 33.85 | 33.98 | -1.28% | 1.74 | 0.63% |
| 2022-03-11 | 34.17 | 34.63 | 33.45 | 34.42 | +0.86% | 2.37 | 0.86% |
| 2022-03-10 | 33.87 | 34.58 | 33.21 | 34.13 | +4.61% | 3.00 | 1.09% |
| 2022-03-09 | 32.79 | 33.19 | 31.25 | 32.62 | -0.03% | 2.83 | 1.08% |
| 2022-03-08 | 33.78 | 34.12 | 32.55 | 32.63 | -3.52% | 1.92 | 0.72% |
| 2022-03-07 | 34.58 | 34.81 | 33.68 | 33.82 | -2.97% | 2.51 | 0.91% |
| 2022-03-04 | 34.17 | 35.05 | 34.15 | 34.86 | +0.31% | 1.68 | 0.60% |
| 2022-03-03 | 35.68 | 35.71 | 34.75 | 34.75 | -2.57% | 0.87 | 0.31% |
| 2022-03-02 | 35.28 | 35.80 | 35.06 | 35.67 | +0.33% | 1.03 | 0.36% |
| 2022-03-01 | 36.31 | 36.55 | 35.22 | 35.55 | -2.02% | 1.54 | 0.54% |
| 2022-02-28 | 35.41 | 36.46 | 35.38 | 36.28 | +2.17% | 1.45 | 0.50% |
| 2022-02-25 | 35.61 | 35.92 | 34.73 | 35.51 | +0.78% | 2.61 | 0.92% |