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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.67 | 23.79 | 22.80 | 23.08 | -2.49% | 6.19 | 3.18% |
| 2025-09-15 | 23.60 | 24.18 | 23.41 | 23.67 | +0.25% | 4.49 | 2.24% |
| 2025-09-12 | 24.14 | 24.24 | 23.28 | 23.61 | -3.67% | 8.31 | 4.17% |
| 2025-09-11 | 23.51 | 24.72 | 23.22 | 24.51 | +3.37% | 8.90 | 4.37% |
| 2025-09-10 | 23.73 | 24.17 | 23.35 | 23.71 | -0.92% | 6.75 | 3.39% |
| 2025-09-09 | 23.60 | 24.78 | 23.60 | 23.93 | -0.50% | 8.63 | 4.25% |
| 2025-09-08 | 22.69 | 24.14 | 22.65 | 24.05 | +6.65% | 13.66 | 6.88% |
| 2025-09-05 | 21.00 | 22.75 | 20.95 | 22.55 | +5.37% | 10.70 | 5.75% |
| 2025-09-04 | 22.59 | 23.04 | 20.92 | 21.40 | -5.27% | 10.24 | 5.58% |
| 2025-09-03 | 22.39 | 23.28 | 22.07 | 22.59 | +1.62% | 8.62 | 4.52% |
| 2025-09-02 | 22.63 | 23.00 | 21.89 | 22.23 | -2.71% | 7.61 | 4.05% |
| 2025-09-01 | 22.89 | 23.37 | 22.66 | 22.85 | -0.22% | 9.54 | 4.94% |
| 2025-08-29 | 22.16 | 23.64 | 21.70 | 22.90 | +4.52% | 14.94 | 7.81% |
| 2025-08-28 | 21.15 | 22.20 | 21.08 | 21.91 | +3.58% | 10.40 | 5.68% |
| 2025-08-27 | 21.73 | 22.22 | 21.13 | 21.15 | -2.48% | 8.63 | 4.71% |
| 2025-08-26 | 22.09 | 22.27 | 21.65 | 21.69 | -2.38% | 8.14 | 4.41% |
| 2025-08-25 | 20.60 | 22.32 | 20.41 | 22.22 | +8.26% | 14.76 | 8.23% |
| 2025-08-22 | 20.26 | 20.65 | 20.20 | 20.52 | +0.88% | 5.79 | 3.36% |
| 2025-08-21 | 21.05 | 21.43 | 20.23 | 20.34 | -2.81% | 9.00 | 5.19% |
| 2025-08-20 | 20.95 | 21.18 | 20.58 | 20.93 | -0.43% | 6.95 | 3.96% |