国瓷材料(300285)股票行情
国瓷材料(300285)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.44 | 18.39 | -0.01 | -0.05% | 18.27 | 18.79 | 160754 | 29708.85 | 2.00% | 0.00 |
| 2025-07-31 | 18.80 | 18.40 | -0.53 | -2.80% | 18.30 | 19.03 | 252885 | 47153.41 | 3.15% | 0.00 |
| 2025-07-30 | 19.00 | 18.93 | -0.10 | -0.53% | 18.58 | 19.30 | 248996 | 46951.34 | 3.10% | 0.00 |
| 2025-07-29 | 18.80 | 19.03 | 0.13 | 0.69% | 18.56 | 19.28 | 329539 | 62574.80 | 4.10% | 12.00 |
| 2025-07-28 | 18.25 | 18.90 | 0.65 | 3.56% | 18.10 | 19.26 | 439782 | 82484.59 | 5.47% | 6.00 |
| 2025-07-25 | 18.50 | 18.25 | -0.26 | -1.40% | 18.20 | 18.51 | 157383 | 28829.12 | 1.96% | 0.00 |
| 2025-07-24 | 18.25 | 18.51 | 0.27 | 1.48% | 18.20 | 18.58 | 197818 | 36391.34 | 2.46% | 5.00 |
| 2025-07-23 | 18.78 | 18.24 | -0.55 | -2.93% | 18.23 | 18.85 | 233338 | 43068.37 | 2.90% | 4.00 |
| 2025-07-22 | 18.30 | 18.79 | 0.59 | 3.24% | 18.18 | 18.87 | 358218 | 66705.08 | 4.46% | 0.00 |
| 2025-07-21 | 18.20 | 18.20 | 0.01 | 0.05% | 18.04 | 18.35 | 167909 | 30511.34 | 2.09% | 0.00 |
| 2025-07-18 | 18.08 | 18.19 | 0.21 | 1.17% | 18.07 | 18.43 | 240779 | 43794.30 | 2.99% | 0.00 |
| 2025-07-17 | 17.90 | 17.98 | 0.08 | 0.45% | 17.83 | 18.03 | 159797 | 28648.24 | 1.99% | 0.00 |
| 2025-07-16 | 17.96 | 17.90 | -0.03 | -0.17% | 17.75 | 18.04 | 158676 | 28384.81 | 1.97% | 0.00 |
| 2025-07-15 | 18.02 | 17.93 | -0.09 | -0.50% | 17.81 | 18.30 | 182101 | 32780.80 | 2.27% | 0.00 |
| 2025-07-14 | 18.23 | 18.02 | -0.23 | -1.26% | 17.90 | 18.26 | 174137 | 31414.79 | 2.17% | 0.00 |
| 2025-07-11 | 18.50 | 18.25 | -0.25 | -1.35% | 18.19 | 18.56 | 264147 | 48372.27 | 3.29% | 0.00 |
| 2025-07-10 | 17.95 | 18.50 | 0.50 | 2.78% | 17.88 | 18.65 | 296858 | 54309.96 | 3.69% | 21.00 |
| 2025-07-09 | 18.12 | 18.00 | -0.20 | -1.10% | 17.88 | 18.27 | 233645 | 42222.82 | 2.91% | 6.00 |
| 2025-07-08 | 17.02 | 18.20 | 1.20 | 7.06% | 17.00 | 18.68 | 605531 | 109801.15 | 7.53% | 12.00 |
| 2025-07-07 | 16.97 | 17.00 | 0.03 | 0.18% | 16.90 | 17.08 | 72377 | 12292.43 | 0.90% | 0.00 |
| 2025-07-04 | 17.15 | 16.97 | -0.18 | -1.05% | 16.93 | 17.18 | 120500 | 20524.74 | 1.50% | 40.00 |
| 2025-07-03 | 17.08 | 17.15 | 0.06 | 0.35% | 17.01 | 17.21 | 95109 | 16299.41 | 1.18% | 0.00 |
| 2025-07-02 | 17.22 | 17.09 | -0.13 | -0.75% | 16.96 | 17.23 | 124721 | 21265.50 | 1.55% | 0.00 |
| 2025-07-01 | 17.28 | 17.22 | -0.13 | -0.75% | 17.05 | 17.35 | 119382 | 20523.48 | 1.48% | 0.00 |
| 2025-06-30 | 17.32 | 17.35 | 0.06 | 0.35% | 17.22 | 17.50 | 149041 | 25826.75 | 1.85% | 40.00 |
| 2025-06-27 | 17.22 | 17.29 | 0.12 | 0.70% | 17.21 | 17.82 | 237837 | 41521.57 | 2.96% | 0.00 |
| 2025-06-26 | 17.28 | 17.17 | -0.11 | -0.64% | 17.16 | 17.47 | 190566 | 32992.68 | 2.37% | 0.00 |
| 2025-06-25 | 17.45 | 17.28 | -0.13 | -0.75% | 17.18 | 17.48 | 271304 | 46934.12 | 3.37% | 0.00 |
| 2025-06-24 | 16.35 | 17.41 | 1.16 | 7.14% | 16.33 | 17.45 | 469394 | 80316.47 | 5.84% | 8.00 |
| 2025-06-23 | 16.06 | 16.25 | 0.14 | 0.87% | 16.03 | 16.30 | 82192 | 13324.23 | 1.02% | 0.00 |
| 2025-06-20 | 16.06 | 16.11 | 0.02 | 0.12% | 16.05 | 16.31 | 79759 | 12909.13 | 0.99% | 16.00 |
| 2025-06-19 | 16.15 | 16.09 | -0.11 | -0.68% | 16.03 | 16.43 | 125651 | 20336.92 | 1.56% | 9.00 |
| 2025-06-18 | 16.38 | 16.20 | -0.24 | -1.46% | 16.17 | 16.42 | 116036 | 18840.07 | 1.44% | 0.00 |
| 2025-06-17 | 16.40 | 16.44 | 0.05 | 0.31% | 16.34 | 16.51 | 66019 | 10847.05 | 0.82% | 0.00 |
| 2025-06-16 | 16.29 | 16.39 | 0.02 | 0.12% | 16.27 | 16.43 | 85937 | 14050.29 | 1.07% | 0.00 |
| 2025-06-13 | 16.61 | 16.37 | -0.31 | -1.86% | 16.35 | 16.71 | 135484 | 22313.46 | 1.69% | 0.00 |
| 2025-06-12 | 16.67 | 16.68 | 0.01 | 0.06% | 16.56 | 16.77 | 94976 | 15810.86 | 1.18% | 0.00 |
| 2025-06-11 | 16.46 | 16.67 | 0.24 | 1.46% | 16.42 | 16.86 | 161518 | 27018.20 | 2.01% | 0.00 |
| 2025-06-10 | 16.65 | 16.43 | -0.19 | -1.14% | 16.31 | 16.82 | 153023 | 25366.84 | 1.90% | 0.00 |
| 2025-06-09 | 16.50 | 16.62 | 0.34 | 2.09% | 16.45 | 16.96 | 209664 | 35094.19 | 2.61% | 0.00 |
| 2025-06-06 | 16.56 | 16.43 | -0.12 | -0.73% | 16.41 | 16.61 | 82697 | 13641.98 | 1.03% | 0.00 |
| 2025-06-05 | 16.55 | 16.55 | -0.03 | -0.18% | 16.44 | 16.67 | 124880 | 20628.26 | 1.55% | 0.00 |
| 2025-06-04 | 16.34 | 16.58 | 0.25 | 1.53% | 16.31 | 16.68 | 136205 | 22563.69 | 1.69% | 0.00 |
| 2025-06-03 | 16.24 | 16.33 | -0.07 | -0.43% | 16.14 | 16.46 | 112938 | 18419.70 | 1.40% | 0.00 |
| 2025-05-30 | 16.47 | 16.40 | -0.15 | -0.91% | 16.35 | 16.53 | 84477 | 13849.50 | 1.05% | 0.00 |
| 2025-05-29 | 16.29 | 16.55 | 0.23 | 1.41% | 16.27 | 16.56 | 92103 | 15167.10 | 1.15% | 0.00 |
| 2025-05-28 | 16.62 | 16.32 | -0.29 | -1.75% | 16.28 | 16.62 | 96555 | 15835.88 | 1.20% | 24.00 |
| 2025-05-27 | 16.35 | 16.61 | 0.23 | 1.40% | 16.28 | 16.68 | 106453 | 17551.54 | 1.32% | 0.00 |
| 2025-05-26 | 16.37 | 16.38 | 0.00 | 0.00% | 16.24 | 16.46 | 74904 | 12247.83 | 0.93% | 0.00 |
| 2025-05-23 | 16.44 | 16.38 | -0.07 | -0.43% | 16.36 | 16.67 | 133479 | 22056.24 | 1.66% | 5.00 |
| 2025-05-22 | 16.65 | 16.45 | -0.27 | -1.61% | 16.43 | 16.85 | 134515 | 22332.66 | 1.67% | 0.00 |
| 2025-05-21 | 16.68 | 16.72 | 0.04 | 0.24% | 16.61 | 16.93 | 158836 | 26587.94 | 1.98% | 0.00 |
| 2025-05-20 | 16.74 | 16.68 | -0.04 | -0.24% | 16.62 | 16.85 | 154110 | 25753.78 | 1.92% | 0.00 |
| 2025-05-19 | 16.90 | 16.72 | -0.17 | -1.01% | 16.65 | 16.98 | 102840 | 17208.79 | 1.28% | 0.00 |
| 2025-05-16 | 16.96 | 16.89 | -0.13 | -0.76% | 16.88 | 17.08 | 78919 | 13383.17 | 0.98% | 0.00 |
| 2025-05-15 | 17.21 | 17.02 | -0.27 | -1.56% | 16.99 | 17.31 | 114660 | 19613.98 | 1.43% | 0.00 |
| 2025-05-14 | 17.26 | 17.29 | 0.03 | 0.17% | 17.13 | 17.40 | 114914 | 19817.64 | 1.43% | 0.00 |
| 2025-05-13 | 17.60 | 17.26 | -0.12 | -0.69% | 17.21 | 17.60 | 92630 | 16079.52 | 1.15% | 3.00 |
| 2025-05-12 | 17.29 | 17.38 | 0.35 | 2.06% | 17.22 | 17.63 | 147467 | 25676.74 | 1.83% | 0.00 |
| 2025-05-09 | 17.34 | 17.03 | -0.29 | -1.67% | 17.01 | 17.35 | 104874 | 17926.12 | 1.30% | 0.00 |
| 2025-05-08 | 17.18 | 17.32 | 0.06 | 0.35% | 17.17 | 17.42 | 96973 | 16787.46 | 1.21% | 0.00 |
| 2025-05-07 | 17.48 | 17.26 | -0.01 | -0.06% | 17.15 | 17.52 | 125999 | 21768.76 | 1.57% | 0.00 |
| 2025-05-06 | 16.90 | 17.27 | 0.47 | 2.80% | 16.90 | 17.30 | 120887 | 20737.11 | 1.50% | 20.00 |
| 2025-04-30 | 16.85 | 16.80 | -0.06 | -0.36% | 16.80 | 16.97 | 84104 | 14185.33 | 1.05% | 0.00 |
| 2025-04-29 | 16.54 | 16.86 | 0.26 | 1.57% | 16.52 | 16.94 | 91594 | 15409.65 | 1.14% | 0.00 |
| 2025-04-28 | 16.77 | 16.60 | -0.04 | -0.24% | 16.56 | 17.08 | 127365 | 21435.44 | 1.58% | 0.00 |
| 2025-04-25 | 16.71 | 16.64 | -0.06 | -0.36% | 16.59 | 16.79 | 75461 | 12599.57 | 0.94% | 0.00 |
| 2025-04-24 | 16.70 | 16.70 | -0.01 | -0.06% | 16.57 | 16.83 | 79416 | 13274.00 | 0.99% | 0.00 |
| 2025-04-23 | 16.98 | 16.71 | -0.09 | -0.54% | 16.57 | 17.10 | 159727 | 26738.86 | 1.99% | 0.00 |
| 2025-04-22 | 17.20 | 16.80 | -0.50 | -2.89% | 16.74 | 17.33 | 148635 | 25234.49 | 1.85% | 0.00 |
| 2025-04-21 | 17.30 | 17.30 | 0.26 | 1.53% | 17.06 | 17.52 | 92082 | 15938.17 | 1.15% | 0.00 |
| 2025-04-18 | 16.76 | 17.04 | 0.31 | 1.85% | 16.71 | 17.12 | 76886 | 13014.31 | 0.96% | 0.00 |
| 2025-04-17 | 16.64 | 16.73 | -0.02 | -0.12% | 16.60 | 16.89 | 52740 | 8858.98 | 0.66% | 0.00 |
| 2025-04-16 | 16.92 | 16.75 | -0.28 | -1.64% | 16.55 | 16.99 | 87331 | 14590.62 | 1.09% | 0.00 |
| 2025-04-15 | 17.10 | 17.03 | -0.11 | -0.64% | 16.92 | 17.17 | 60624 | 10321.87 | 0.75% | 0.00 |
| 2025-04-14 | 17.11 | 17.14 | 0.31 | 1.84% | 16.93 | 17.30 | 99687 | 17055.98 | 1.24% | 0.00 |
| 2025-04-11 | 16.56 | 16.83 | 0.15 | 0.90% | 16.54 | 17.04 | 105627 | 17781.81 | 1.31% | 0.00 |
| 2025-04-10 | 17.01 | 16.68 | 0.07 | 0.42% | 16.64 | 17.27 | 142452 | 24119.22 | 1.77% | 0.00 |
| 2025-04-09 | 16.10 | 16.61 | 0.23 | 1.40% | 15.69 | 16.83 | 169521 | 27739.48 | 2.11% | 0.00 |
| 2025-04-08 | 16.56 | 16.38 | 0.19 | 1.17% | 16.20 | 16.92 | 152549 | 25141.37 | 1.90% | 0.00 |
深证大盘股票行情在线 K线走势图
