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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.62 | 21.78 | 21.35 | 21.59 | -0.42% | 1.84 | 1.02% |
| 2025-10-21 | 21.47 | 21.96 | 21.40 | 21.68 | +1.03% | 2.63 | 1.44% |
| 2025-10-20 | 21.50 | 21.79 | 21.28 | 21.46 | +1.37% | 2.36 | 1.30% |
| 2025-10-17 | 22.18 | 22.30 | 21.10 | 21.17 | -4.42% | 3.99 | 2.20% |
| 2025-10-16 | 22.55 | 22.69 | 22.05 | 22.15 | -2.77% | 3.38 | 1.80% |
| 2025-10-15 | 22.31 | 22.80 | 21.93 | 22.78 | +2.52% | 4.39 | 2.34% |
| 2025-10-14 | 24.35 | 24.55 | 22.20 | 22.22 | -8.56% | 9.11 | 4.68% |
| 2025-10-13 | 23.50 | 24.50 | 23.50 | 24.30 | -1.06% | 7.18 | 3.57% |
| 2025-10-10 | 25.36 | 26.09 | 24.43 | 24.56 | -1.37% | 10.16 | 4.82% |
| 2025-10-09 | 22.72 | 24.92 | 22.68 | 24.90 | +11.56% | 11.55 | 5.76% |
| 2025-09-30 | 22.40 | 22.98 | 22.21 | 22.32 | +0.22% | 4.26 | 2.25% |
| 2025-09-29 | 22.51 | 22.79 | 22.05 | 22.27 | -0.93% | 4.79 | 2.54% |
| 2025-09-26 | 22.20 | 23.13 | 22.17 | 22.48 | +0.49% | 5.46 | 2.85% |
| 2025-09-25 | 22.25 | 22.59 | 22.06 | 22.37 | +0.81% | 4.49 | 2.39% |
| 2025-09-24 | 21.67 | 22.29 | 21.44 | 22.19 | +1.98% | 4.39 | 2.39% |
| 2025-09-23 | 22.56 | 22.56 | 21.20 | 21.76 | -3.29% | 5.96 | 3.26% |
| 2025-09-22 | 22.31 | 22.82 | 21.98 | 22.50 | +1.03% | 4.18 | 2.22% |
| 2025-09-19 | 22.51 | 22.90 | 22.20 | 22.27 | -1.02% | 3.99 | 2.11% |
| 2025-09-18 | 23.01 | 23.45 | 22.20 | 22.50 | -2.47% | 7.96 | 4.16% |
| 2025-09-17 | 23.02 | 23.39 | 22.91 | 23.07 | -0.04% | 4.33 | 2.23% |