国瓷材料
SZ300285 前复权 GEM
63.06
-1.34
(-2.08%)
今开
65.62
最高
66.76
最低
62.48
昨收
64.40
振幅
6.65%
成交量
5,281.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
66.30
MA10
66.66
MA20
64.59
MA60
65.54
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.62 | 66.76 | 62.48 | 63.06 | 5,281万 |
| 2 | 2026-09-29 | 65.00 | 65.26 | 63.00 | 64.40 | 5,645万 |
| 3 | 2026-09-28 | 71.50 | 71.86 | 64.03 | 65.06 | 9,493万 |
| 4 | 2026-09-24 | 73.91 | 75.40 | 69.90 | 70.00 | 13,699万 |
| 5 | 2026-09-23 | 66.80 | 69.62 | 65.69 | 69.00 | 7,604万 |
| 6 | 2026-09-22 | 68.01 | 69.20 | 66.00 | 66.20 | 7,458万 |
| 7 | 2026-09-21 | 69.36 | 70.69 | 66.20 | 67.38 | 9,019万 |
| 8 | 2026-09-18 | 67.60 | 68.31 | 65.50 | 67.16 | 6,705万 |
| 9 | 2026-09-17 | 68.11 | 68.90 | 65.83 | 66.11 | 7,496万 |
| 10 | 2026-09-16 | 67.00 | 69.39 | 65.66 | 68.27 | 9,069万 |
| 11 | 2026-09-15 | 65.80 | 67.50 | 65.25 | 66.60 | 9,223万 |
| 12 | 2026-09-14 | 61.03 | 67.20 | 60.81 | 65.80 | 11,235万 |