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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.77 | 24.40 | 23.67 | 23.94 | +0.42% | 4.73 | 2.34% |
| 2025-11-18 | 25.02 | 25.49 | 23.58 | 23.84 | -5.43% | 8.01 | 3.95% |
| 2025-11-17 | 25.00 | 26.02 | 24.82 | 25.21 | +2.86% | 10.59 | 4.96% |
| 2025-11-14 | 24.47 | 25.09 | 23.77 | 24.51 | -0.85% | 8.32 | 4.06% |
| 2025-11-13 | 23.92 | 25.07 | 23.83 | 24.72 | +4.08% | 8.36 | 4.03% |
| 2025-11-12 | 24.30 | 24.31 | 23.53 | 23.75 | -2.70% | 4.43 | 2.21% |
| 2025-11-11 | 24.43 | 25.40 | 24.30 | 24.41 | -0.49% | 6.75 | 3.26% |
| 2025-11-10 | 24.50 | 24.98 | 23.62 | 24.53 | +0.16% | 8.37 | 4.11% |
| 2025-11-07 | 23.14 | 24.89 | 23.01 | 24.49 | +6.16% | 11.13 | 5.46% |
| 2025-11-06 | 22.53 | 23.29 | 22.45 | 23.07 | +2.53% | 3.82 | 1.97% |
| 2025-11-05 | 22.15 | 22.95 | 21.72 | 22.50 | +0.04% | 4.38 | 2.34% |
| 2025-11-04 | 23.18 | 23.44 | 22.31 | 22.49 | -3.52% | 3.48 | 1.82% |
| 2025-11-03 | 23.21 | 23.36 | 22.50 | 23.31 | -1.02% | 4.98 | 2.59% |
| 2025-10-31 | 23.60 | 23.90 | 23.09 | 23.55 | +1.07% | 5.74 | 2.90% |
| 2025-10-30 | 23.96 | 24.17 | 23.01 | 23.30 | +0.39% | 6.03 | 3.05% |
| 2025-10-29 | 22.61 | 23.27 | 22.50 | 23.21 | +2.65% | 5.45 | 2.82% |
| 2025-10-28 | 22.20 | 23.50 | 22.09 | 22.61 | +1.03% | 6.51 | 3.38% |
| 2025-10-27 | 22.45 | 22.74 | 22.22 | 22.38 | +1.36% | 4.17 | 2.21% |
| 2025-10-24 | 21.60 | 22.50 | 21.60 | 22.08 | +3.03% | 3.90 | 2.10% |
| 2025-10-23 | 21.54 | 21.69 | 20.90 | 21.43 | -0.74% | 2.48 | 1.39% |