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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 40.85 | 41.67 | 40.09 | 40.31 | -1.78% | 1.69 | 0.52% |
| 2022-01-19 | 41.24 | 41.83 | 40.85 | 41.04 | -0.52% | 1.63 | 0.49% |
| 2022-01-18 | 41.10 | 41.45 | 40.54 | 41.25 | +0.26% | 1.48 | 0.45% |
| 2022-01-17 | 40.45 | 41.49 | 39.93 | 41.15 | +1.44% | 2.14 | 0.65% |
| 2022-01-14 | 39.89 | 40.80 | 39.89 | 40.56 | +0.65% | 1.51 | 0.46% |
| 2022-01-13 | 41.53 | 41.53 | 39.59 | 40.30 | -2.11% | 1.67 | 0.52% |
| 2022-01-12 | 39.53 | 41.28 | 39.33 | 41.16 | +5.16% | 2.89 | 0.88% |
| 2022-01-11 | 38.20 | 40.02 | 37.89 | 39.14 | +2.48% | 2.06 | 0.65% |
| 2022-01-10 | 37.53 | 38.42 | 37.24 | 38.20 | +1.77% | 2.94 | 0.96% |
| 2022-01-07 | 38.57 | 38.80 | 37.36 | 37.53 | -2.66% | 3.67 | 1.21% |
| 2022-01-06 | 40.12 | 40.17 | 38.53 | 38.56 | -3.56% | 2.44 | 0.77% |
| 2022-01-05 | 40.56 | 40.93 | 39.46 | 39.98 | -2.13% | 2.75 | 0.85% |
| 2022-01-04 | 41.96 | 41.98 | 40.51 | 40.85 | -1.69% | 1.81 | 0.55% |