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
2026-07-10	80.50	74.10	-6.70	-8.29%	74.06	84.82	1126455	892825	13.45%
2026-07-09	79.50	80.80	2.31	2.94%	74.00	81.09	1188366	929364	14.19%
2026-07-08	87.55	78.49	-9.06	-10.35%	78.10	89.06	1091618	888928	13.04%
2026-07-07	87.41	87.55	-0.55	-0.62%	85.33	91.18	754962	666810	9.02%
2026-07-06	92.50	88.10	-2.63	-2.90%	86.00	95.80	890121	804352	10.63%
2026-07-03	92.97	90.73	-2.06	-2.22%	88.00	96.00	940503	865217	11.23%
2026-07-02	94.86	92.79	-6.03	-6.10%	91.11	99.70	1039750	980892	12.42%
2026-07-01	106.28	98.82	-4.36	-4.23%	97.73	108.47	1221160	1256425	14.59%
2026-06-30	103.54	103.18	-2.37	-2.25%	97.20	105.50	1126628	1139744	13.46%
2026-06-29	110.00	105.55	2.74	2.67%	100.66	112.88	1355756	1451075	16.19%
2026-06-26	95.00	102.81	4.41	4.48%	93.87	105.99	1413224	1419643	16.88%
2026-06-25	93.50	98.40	6.68	7.28%	87.00	100.98	1536605	1473831	18.35%
2026-06-24	91.50	91.72	0.94	1.04%	88.50	94.62	1285415	1178684	15.35%
2026-06-23	95.50	90.78	-8.12	-8.21%	89.23	97.00	1310958	1211490	15.66%
2026-06-22	93.00	98.90	9.37	10.47%	91.80	101.00	1442268	1393893	17.23%
2026-06-18	82.20	89.53	11.03	14.05%	82.20	91.88	1571376	1373385	18.77%
2026-06-17	68.20	78.50	11.07	16.42%	66.90	80.50	1756925	1279543	20.98%
2026-06-16	63.63	67.43	4.13	6.52%	63.30	69.66	1450434	971324	17.32%
2026-06-15	59.53	63.30	6.97	12.37%	58.55	63.84	1433962	881654	17.13%
2026-06-12	65.00	56.33	-6.07	-9.73%	54.68	65.90	1665303	977540	19.89%
2026-06-11	61.11	62.40	1.27	2.08%	60.88	64.98	1233917	772969	14.74%
2026-06-10	66.40	61.13	-5.27	-7.94%	61.00	66.50	1216773	762314	14.53%
2026-06-09	59.41	66.40	8.79	15.26%	57.20	66.88	1568596	964285	18.74%
2026-06-08	62.06	57.61	-7.57	-11.61%	57.29	65.00	1475030	891517	17.62%
2026-06-05	62.11	65.18	1.18	1.84%	60.40	67.60	1406309	901498	16.80%
2026-06-04	59.57	64.00	3.53	5.84%	58.80	66.12	1393085	874720	16.64%
2026-06-03	59.38	60.47	2.02	3.46%	57.50	62.80	1397606	842349	16.69%
2026-06-02	51.44	58.45	6.95	13.50%	50.13	59.68	1448218	826586	17.30%
2026-06-01	50.35	51.60	0.82	1.61%	50.35	56.20	1160819	618679	13.86%
2026-05-29	55.02	50.78	-2.21	-4.17%	50.30	55.68	982730	512650	11.74%
2026-05-28	50.01	52.99	4.06	8.30%	49.44	53.89	1072391	556357	12.81%
2026-05-27	50.50	48.93	-0.72	-1.45%	48.36	53.15	933015	472282	11.14%
2026-05-26	51.66	49.65	-1.50	-2.93%	48.80	52.30	828353	411982	9.89%
2026-05-25	52.00	51.15	2.75	5.68%	50.65	53.08	1136934	587048	13.58%
2026-05-22	42.61	48.40	6.87	16.54%	42.61	48.98	1166473	543921	13.93%
2026-05-21	43.50	41.53	-0.69	-1.63%	41.40	44.95	747919	323205	8.93%
2026-05-20	43.00	42.22	-1.67	-3.80%	41.62	43.50	566892	240119	6.77%
2026-05-19	38.83	43.89	4.99	12.83%	38.72	44.00	958103	404464	11.44%
2026-05-18	39.00	38.90	-0.40	-1.02%	38.32	40.18	431059	169032	5.15%
2026-05-15	41.13	39.30	-1.82	-4.43%	38.92	41.88	690717	274577	8.25%
2026-05-14	43.00	41.12	-1.48	-3.47%	40.82	43.00	661727	274387	7.90%
2026-05-13	40.92	42.60	1.59	3.88%	40.00	42.90	793444	331942	9.48%
2026-05-12	39.48	41.01	2.30	5.94%	38.20	41.22	746612	297984	8.92%
2026-05-11	39.02	38.71	0.42	1.10%	38.67	40.67	712045	281419	8.50%
2026-05-08	38.01	38.29	-0.39	-1.01%	37.63	39.00	401403	153931	4.79%
2026-05-07	37.59	38.68	1.25	3.34%	37.50	39.23	505099	195177	6.03%
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%