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 |
|---|
| 2025-09-16 | 23.67 | 23.08 | -0.59 | -2.49% | 22.80 | 23.79 | 267894 | 61883.92 | 3.18% | 38.00 |
| 2025-09-15 | 23.60 | 23.67 | 0.06 | 0.25% | 23.41 | 24.18 | 188560 | 44862.52 | 2.24% | 0.00 |
| 2025-09-12 | 24.14 | 23.61 | -0.90 | -3.67% | 23.28 | 24.24 | 350494 | 83082.73 | 4.17% | 0.00 |
| 2025-09-11 | 23.51 | 24.51 | 0.80 | 3.37% | 23.22 | 24.72 | 367992 | 89009.12 | 4.37% | 3.00 |
| 2025-09-10 | 23.73 | 23.71 | -0.22 | -0.92% | 23.35 | 24.17 | 284840 | 67474.02 | 3.39% | 0.00 |
| 2025-09-09 | 23.60 | 23.93 | -0.12 | -0.50% | 23.60 | 24.78 | 357452 | 86344.25 | 4.25% | 0.00 |
| 2025-09-08 | 22.69 | 24.05 | 1.50 | 6.65% | 22.65 | 24.14 | 578634 | 136582.09 | 6.88% | 122.00 |
| 2025-09-05 | 21.00 | 22.55 | 1.15 | 5.37% | 20.95 | 22.75 | 484189 | 107008.02 | 5.75% | 0.00 |
| 2025-09-04 | 22.59 | 21.40 | -1.19 | -5.27% | 20.92 | 23.04 | 469370 | 102408.38 | 5.58% | 0.00 |
| 2025-09-03 | 22.39 | 22.59 | 0.36 | 1.62% | 22.07 | 23.28 | 380486 | 86183.04 | 4.52% | 0.00 |
| 2025-09-02 | 22.63 | 22.23 | -0.62 | -2.71% | 21.89 | 23.00 | 340463 | 76106.94 | 4.05% | 26.00 |
| 2025-09-01 | 22.89 | 22.85 | -0.05 | -0.22% | 22.66 | 23.37 | 415223 | 95428.84 | 4.94% | 35.10 |
| 2025-08-29 | 22.16 | 22.90 | 0.99 | 4.52% | 21.70 | 23.64 | 657146 | 149359.19 | 7.81% | 186.00 |
| 2025-08-28 | 21.20 | 21.96 | 0.76 | 3.58% | 21.13 | 22.25 | 477910 | 104024.56 | 5.68% | 63.00 |
| 2025-08-27 | 21.78 | 21.20 | -0.54 | -2.48% | 21.18 | 22.27 | 396382 | 86297.80 | 4.71% | 13.00 |
| 2025-08-26 | 22.14 | 21.74 | -0.53 | -2.38% | 21.70 | 22.32 | 371001 | 81417.19 | 4.41% | 0.00 |
| 2025-08-25 | 20.65 | 22.27 | 1.70 | 8.26% | 20.46 | 22.37 | 692797 | 147589.19 | 8.23% | 19.00 |
| 2025-08-22 | 20.31 | 20.57 | 0.18 | 0.88% | 20.25 | 20.70 | 282628 | 57909.77 | 3.36% | 0.00 |
| 2025-08-21 | 21.10 | 20.39 | -0.59 | -2.81% | 20.28 | 21.48 | 436365 | 89969.32 | 5.19% | 0.00 |
| 2025-08-20 | 21.00 | 20.98 | -0.09 | -0.43% | 20.63 | 21.23 | 332788 | 69537.90 | 3.96% | 12.00 |
| 2025-08-19 | 21.26 | 21.07 | -0.50 | -2.32% | 20.61 | 21.63 | 564401 | 118358.13 | 7.02% | 31.00 |
| 2025-08-18 | 21.09 | 21.57 | 1.13 | 5.53% | 20.50 | 22.10 | 560789 | 119025.26 | 6.98% | 3.00 |
| 2025-08-15 | 20.30 | 20.44 | 0.15 | 0.74% | 20.18 | 20.78 | 406116 | 83054.72 | 5.05% | 1.00 |
| 2025-08-14 | 19.99 | 20.29 | 0.30 | 1.50% | 19.80 | 21.31 | 577722 | 118755.07 | 7.19% | 26.00 |
| 2025-08-13 | 19.34 | 19.99 | 0.66 | 3.41% | 19.33 | 20.29 | 489091 | 97586.38 | 6.08% | 1.00 |
| 2025-08-12 | 19.42 | 19.33 | -0.17 | -0.87% | 19.24 | 19.76 | 226744 | 44092.43 | 2.82% | 20.00 |
| 2025-08-11 | 19.35 | 19.50 | 0.31 | 1.62% | 19.16 | 19.68 | 290819 | 56556.13 | 3.62% | 0.00 |
| 2025-08-08 | 18.81 | 19.19 | 0.27 | 1.43% | 18.59 | 19.46 | 304212 | 57985.82 | 3.78% | 0.00 |
| 2025-08-07 | 18.76 | 18.92 | 0.18 | 0.96% | 18.42 | 19.02 | 254606 | 47778.52 | 3.17% | 16.00 |
| 2025-08-06 | 18.55 | 18.74 | 0.13 | 0.70% | 18.40 | 18.97 | 200363 | 37533.36 | 2.49% | 0.00 |
| 2025-08-05 | 18.48 | 18.61 | 0.18 | 0.98% | 18.35 | 18.77 | 184246 | 34166.56 | 2.29% | 0.00 |
| 2025-08-04 | 18.20 | 18.43 | 0.04 | 0.22% | 18.07 | 18.44 | 143674 | 26265.92 | 1.79% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
