国瓷材料 sz.300285
48.40
+16.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.09 | 33.65 | 31.96 | 33.18 | +3.78% | 15.10 | 5.48% |
| 2026-01-15 | 31.14 | 32.22 | 31.13 | 31.97 | +1.17% | 12.66 | 4.73% |
| 2026-01-14 | 32.60 | 33.60 | 31.18 | 31.60 | -3.04% | 20.11 | 7.40% |
| 2026-01-13 | 34.55 | 34.88 | 31.99 | 32.59 | -10.12% | 24.71 | 8.90% |
| 2026-01-12 | 34.85 | 36.50 | 34.21 | 36.26 | +7.02% | 29.96 | 10.10% |
| 2026-01-09 | 29.61 | 34.56 | 29.61 | 33.88 | +14.93% | 25.82 | 9.62% |
| 2026-01-08 | 29.47 | 30.10 | 28.96 | 29.48 | -0.07% | 11.48 | 4.63% |
| 2026-01-07 | 30.01 | 30.49 | 29.13 | 29.50 | +0.44% | 13.93 | 5.56% |
| 2026-01-06 | 29.00 | 30.61 | 28.70 | 29.37 | +1.28% | 15.34 | 6.14% |
| 2026-01-05 | 28.12 | 29.41 | 28.12 | 29.00 | +5.80% | 12.85 | 5.31% |
| 2025-12-31 | 27.21 | 27.59 | 26.90 | 27.41 | +0.77% | 6.86 | 2.98% |
| 2025-12-30 | 27.36 | 27.64 | 27.00 | 27.20 | -1.77% | 7.82 | 3.40% |
| 2025-12-29 | 27.88 | 28.21 | 27.51 | 27.69 | -1.81% | 9.16 | 3.92% |
| 2025-12-26 | 28.49 | 29.46 | 27.90 | 28.20 | -0.95% | 14.64 | 6.10% |
| 2025-12-25 | 28.47 | 28.85 | 27.84 | 28.47 | +0.39% | 12.70 | 5.33% |
| 2025-12-24 | 27.01 | 28.76 | 26.86 | 28.36 | +3.54% | 15.45 | 6.54% |
| 2025-12-23 | 27.05 | 28.11 | 26.92 | 27.39 | +1.56% | 14.83 | 6.44% |
| 2025-12-22 | 26.18 | 27.08 | 25.97 | 26.97 | +3.37% | 13.45 | 5.98% |
| 2025-12-19 | 26.60 | 26.99 | 26.04 | 26.09 | -0.69% | 11.19 | 5.04% |
| 2025-12-18 | 26.22 | 27.14 | 25.91 | 26.27 | -0.42% | 14.82 | 6.61% |