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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.55 | 26.68 | 25.63 | 26.38 | -0.90% | 12.01 | 5.46% |
| 2025-12-16 | 28.08 | 28.20 | 26.16 | 26.62 | -6.76% | 18.66 | 8.30% |
| 2025-12-15 | 28.85 | 29.58 | 27.81 | 28.55 | +1.96% | 32.35 | 13.49% |
| 2025-12-12 | 25.58 | 28.00 | 24.66 | 28.00 | +20.02% | 31.16 | 13.75% |
| 2025-12-11 | 23.57 | 23.59 | 23.19 | 23.33 | -0.98% | 3.94 | 2.00% |
| 2025-12-10 | 23.21 | 23.83 | 22.62 | 23.56 | +0.68% | 5.75 | 2.95% |
| 2025-12-09 | 22.76 | 24.08 | 22.57 | 23.40 | +2.18% | 7.03 | 3.58% |
| 2025-12-08 | 22.96 | 23.25 | 22.85 | 22.90 | +0.97% | 4.46 | 2.30% |
| 2025-12-05 | 21.87 | 22.79 | 21.61 | 22.68 | +3.85% | 4.85 | 2.59% |
| 2025-12-04 | 22.51 | 22.76 | 21.03 | 21.84 | -3.49% | 6.38 | 3.49% |
| 2025-12-03 | 22.59 | 23.04 | 22.52 | 22.63 | +0.27% | 3.79 | 1.97% |
| 2025-12-02 | 22.70 | 22.88 | 22.23 | 22.57 | -1.44% | 3.61 | 1.91% |
| 2025-12-01 | 22.84 | 23.25 | 22.67 | 22.90 | +0.31% | 4.42 | 2.29% |
| 2025-11-28 | 22.90 | 22.93 | 22.58 | 22.83 | -0.31% | 3.54 | 1.85% |
| 2025-11-27 | 22.34 | 23.33 | 22.28 | 22.90 | +2.46% | 5.95 | 3.07% |
| 2025-11-26 | 22.52 | 23.00 | 22.28 | 22.35 | -0.45% | 3.38 | 1.78% |
| 2025-11-25 | 22.41 | 22.97 | 22.23 | 22.45 | +1.35% | 3.83 | 2.02% |
| 2025-11-24 | 22.09 | 22.56 | 21.75 | 22.15 | +1.23% | 2.89 | 1.55% |
| 2025-11-21 | 22.60 | 22.77 | 21.74 | 21.88 | -4.45% | 5.14 | 2.77% |
| 2025-11-20 | 23.94 | 24.25 | 22.76 | 22.90 | -4.34% | 5.00 | 2.54% |