国瓷材料 (300285) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	36.51	37.43	1.65	4.61%	36.27	37.86	563969	209377	6.74%
2026-04-30	36.98	35.78	-1.20	-3.24%	35.16	37.19	487408	174962	5.82%
2026-04-29	36.74	36.98	-0.07	-0.19%	36.39	37.34	424343	156349	5.07%
2026-04-28	34.61	37.05	2.02	5.77%	33.71	37.76	777067	280714	9.28%
2026-04-27	35.73	35.03	-0.48	-1.35%	34.88	36.72	419227	149698	5.01%
2026-04-24	35.95	35.51	-0.49	-1.36%	35.08	36.55	337354	120776	4.03%
2026-04-23	36.70	36.00	-0.66	-1.80%	35.80	37.50	406793	148378	4.86%
2026-04-22	36.11	36.66	0.78	2.17%	36.06	37.10	456356	166592	5.45%
2026-04-21	35.52	35.88	0.25	0.70%	34.81	36.69	371685	133459	4.44%
2026-04-20	36.38	35.63	-0.97	-2.65%	35.45	36.75	454687	163475	5.40%
2026-04-17	35.19	36.60	0.92	2.58%	35.19	37.00	421018	153062	5.00%
2026-04-16	33.66	35.68	2.38	7.15%	33.18	35.87	548973	191474	6.52%
2026-04-15	35.55	33.30	-0.78	-2.29%	33.13	35.66	402199	137498	4.78%
2026-04-14	34.82	34.08	-0.15	-0.44%	33.68	35.50	459278	158114	5.46%
2026-04-13	32.50	34.23	1.37	4.17%	32.50	34.96	458182	155926	5.45%
2026-04-10	32.20	32.86	0.98	3.07%	32.03	34.08	397142	131713	4.72%
2026-04-09	31.15	31.88	-0.34	-1.06%	31.15	32.24	271241	86519	3.22%
2026-04-08	31.90	32.22	0.96	3.07%	31.40	32.65	476982	153087	5.67%
2026-04-07	30.88	31.26	0.66	2.16%	30.61	32.39	283430	89560	3.37%
2026-04-03	30.40	30.60	0.46	1.53%	30.05	31.13	224679	68780	2.67%
2026-04-02	31.35	30.14	-1.24	-3.95%	29.92	31.39	240647	73325	2.86%
2026-04-01	31.63	31.38	0.68	2.21%	30.79	31.88	241615	75457	2.87%
2026-03-31	31.53	30.70	0.06	0.20%	30.60	32.14	365095	114348	4.34%
2026-03-30	30.01	30.64	-0.07	-0.23%	29.81	30.80	218864	66246	2.60%
2026-03-27	30.31	30.71	0.20	0.66%	30.00	31.50	257411	78984	3.06%
2026-03-26	31.70	30.51	-1.24	-3.91%	30.35	32.14	314109	97595	3.73%
2026-03-25	31.73	31.75	0.45	1.44%	31.50	33.28	325020	104753	3.86%
2026-03-24	31.24	31.30	0.50	1.62%	29.65	31.43	502465	152951	5.97%
2026-03-23	32.01	30.80	-1.94	-5.93%	30.50	32.47	450831	141917	5.36%
2026-03-20	34.81	32.74	-1.67	-4.85%	32.66	34.99	341359	115494	4.06%
2026-03-19	35.43	34.41	-1.94	-5.34%	34.05	35.45	344429	119578	4.09%
2026-03-18	36.14	36.35	0.45	1.25%	35.68	37.10	276846	100638	3.29%
2026-03-17	38.00	35.90	-1.49	-3.99%	35.85	38.11	316720	115972	3.76%
2026-03-16	37.88	37.39	-0.59	-1.55%	35.80	38.05	434263	159903	5.16%
2026-03-13	38.38	37.98	-0.44	-1.15%	37.50	39.43	504436	194113	6.00%
2026-03-12	39.31	38.42	-1.29	-3.25%	37.90	39.68	468611	180698	5.57%
2026-03-11	39.60	39.71	1.47	3.84%	39.55	41.73	780216	316035	9.27%
2026-03-10	34.85	38.24	3.81	11.07%	34.80	38.43	701786	262067	8.34%
2026-03-09	34.45	34.43	-1.08	-3.04%	32.60	34.68	441219	149172	5.24%
2026-03-06	34.81	35.51	0.00	0.00%	34.44	36.28	321784	113698	3.82%
2026-03-05	36.28	35.51	0.29	0.82%	34.90	36.79	448755	160927	5.33%
2026-03-04	35.03	35.22	-1.08	-2.98%	34.97	36.83	442413	158133	5.26%
2026-03-03	39.35	36.30	-2.21	-5.74%	35.26	39.52	830249	305203	9.87%
2026-03-02	38.06	38.51	0.25	0.65%	36.60	39.65	815074	309984	9.69%
2026-02-27	35.83	38.26	1.66	4.54%	35.83	38.52	708933	266630	8.43%
2026-02-26	34.85	36.60	1.31	3.71%	33.80	37.18	698919	249222	8.31%
2026-02-25	34.85	35.29	1.66	4.94%	33.87	36.44	652771	229315	7.76%
2026-02-24	34.19	33.63	2.63	8.48%	33.24	35.45	723715	247413	8.60%
2026-02-13	31.96	31.00	-1.27	-3.94%	30.88	32.20	301371	94149	3.58%
2026-02-12	31.02	32.27	0.87	2.77%	30.90	32.62	312291	99679	3.71%
2026-02-11	30.48	31.40	0.90	2.95%	30.39	32.80	365015	116173	4.34%
2026-02-10	30.50	30.50	-0.28	-0.91%	30.28	31.06	142587	43650	1.69%
2026-02-09	30.54	30.78	0.65	2.16%	30.15	30.98	194908	59674	2.32%
2026-02-06	30.13	30.13	-0.58	-1.89%	29.95	30.85	184987	56320	2.20%
2026-02-05	30.62	30.71	-0.31	-1.00%	29.91	30.95	196785	59819	2.34%
2026-02-04	31.65	31.02	0.03	0.10%	30.42	31.94	263781	81828	3.14%
2026-02-03	29.18	30.99	2.40	8.39%	29.05	31.43	495127	150983	5.88%
2026-02-02	29.88	28.59	-1.29	-4.32%	28.53	30.04	251304	73271	2.99%
2026-01-30	29.89	29.88	-0.24	-0.80%	28.88	30.27	323234	96109	3.84%
2026-01-29	31.50	30.12	-1.63	-5.13%	29.93	31.83	439984	135026	5.23%
2026-01-28	32.95	31.75	-1.31	-3.96%	31.45	32.95	338815	108044	4.03%
2026-01-27	32.56	33.06	0.80	2.48%	31.81	33.39	285179	93044	3.39%