国瓷材料 sz.300285
62.40
+2.08%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 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% |
| 2022-02-24 | 37.09 | 37.36 | 35.00 | 35.24 | -5.65% | 2.73 | 0.95% |
| 2022-02-23 | 35.69 | 37.40 | 35.69 | 37.35 | +2.93% | 2.05 | 0.69% |
| 2022-02-22 | 37.65 | 37.65 | 35.25 | 36.28 | -4.03% | 3.19 | 1.10% |
| 2022-02-21 | 38.93 | 39.25 | 37.79 | 37.81 | -3.39% | 1.45 | 0.47% |
| 2022-02-18 | 38.76 | 39.30 | 38.67 | 39.13 | +0.23% | 1.03 | 0.33% |
| 2022-02-17 | 38.07 | 39.44 | 37.90 | 39.05 | +2.15% | 1.54 | 0.49% |
| 2022-02-16 | 38.73 | 38.82 | 37.78 | 38.23 | -1.04% | 1.53 | 0.50% |
| 2022-02-15 | 39.73 | 39.91 | 38.08 | 38.63 | -2.70% | 1.91 | 0.61% |
| 2022-02-14 | 39.84 | 40.84 | 39.51 | 39.70 | -1.53% | 2.09 | 0.65% |
| 2022-02-11 | 39.32 | 40.88 | 39.06 | 40.32 | +1.80% | 2.35 | 0.72% |
| 2022-02-10 | 39.92 | 39.98 | 39.21 | 39.60 | -0.02% | 1.36 | 0.42% |
| 2022-02-09 | 39.05 | 40.32 | 38.77 | 39.61 | +1.45% | 1.57 | 0.49% |
| 2022-02-08 | 38.65 | 39.10 | 38.24 | 39.05 | +1.04% | 1.03 | 0.33% |
| 2022-02-07 | 39.58 | 39.91 | 38.47 | 38.65 | -1.27% | 1.97 | 0.63% |
| 2022-01-28 | 41.01 | 41.01 | 38.72 | 39.14 | -1.01% | 1.82 | 0.57% |
| 2022-01-27 | 39.97 | 40.79 | 39.47 | 39.54 | -1.15% | 1.43 | 0.44% |
| 2022-01-26 | 39.10 | 41.25 | 38.58 | 40.00 | +3.41% | 3.15 | 0.97% |
| 2022-01-25 | 39.10 | 39.37 | 38.66 | 38.69 | -1.07% | 1.26 | 0.40% |