国瓷材料(300285)股票行情 国瓷材料股票行情 300285股票行情_爱股网
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 |
|---|
| 2025-10-27 | 22.45 | 22.38 | 0.30 | 1.36% | 22.22 | 22.74 | 185804 | 41705.93 | 2.21% | 0.00 |
| 2025-10-24 | 21.60 | 22.08 | 0.65 | 3.03% | 21.60 | 22.50 | 176443 | 38998.17 | 2.10% | 0.00 |
| 2025-10-23 | 21.54 | 21.43 | -0.16 | -0.74% | 20.90 | 21.69 | 117319 | 24828.79 | 1.39% | 0.00 |
| 2025-10-22 | 21.62 | 21.59 | -0.09 | -0.42% | 21.35 | 21.78 | 85485 | 18426.75 | 1.02% | 0.00 |
| 2025-10-21 | 21.47 | 21.68 | 0.22 | 1.03% | 21.40 | 21.96 | 121175 | 26348.78 | 1.44% | 0.00 |
| 2025-10-20 | 21.50 | 21.46 | 0.29 | 1.37% | 21.28 | 21.79 | 109551 | 23574.94 | 1.30% | 0.00 |
| 2025-10-17 | 22.18 | 21.17 | -0.98 | -4.42% | 21.10 | 22.30 | 185073 | 39857.39 | 2.20% | 2.00 |
| 2025-10-16 | 22.55 | 22.15 | -0.63 | -2.77% | 22.05 | 22.69 | 151040 | 33775.34 | 1.80% | 0.00 |
| 2025-10-15 | 22.31 | 22.78 | 0.56 | 2.52% | 21.93 | 22.80 | 196467 | 43864.70 | 2.34% | 1.00 |
| 2025-10-14 | 24.35 | 22.22 | -2.08 | -8.56% | 22.20 | 24.55 | 393467 | 91119.84 | 4.68% | 0.00 |
| 2025-10-13 | 23.50 | 24.30 | -0.26 | -1.06% | 23.50 | 24.50 | 300053 | 71806.76 | 3.57% | 20.00 |
| 2025-10-10 | 25.36 | 24.56 | -0.34 | -1.37% | 24.43 | 26.09 | 405159 | 101561.46 | 4.82% | 18.00 |
| 2025-10-09 | 22.72 | 24.90 | 2.58 | 11.56% | 22.68 | 24.92 | 484493 | 115510.64 | 5.76% | 1.00 |
| 2025-09-30 | 22.40 | 22.32 | 0.05 | 0.22% | 22.21 | 22.98 | 189260 | 42574.00 | 2.25% | 0.00 |
| 2025-09-29 | 22.51 | 22.27 | -0.21 | -0.93% | 22.05 | 22.79 | 213744 | 47910.44 | 2.54% | 6.00 |
| 2025-09-26 | 22.20 | 22.48 | 0.11 | 0.49% | 22.17 | 23.13 | 240148 | 54565.86 | 2.85% | 0.00 |
| 2025-09-25 | 22.25 | 22.37 | 0.18 | 0.81% | 22.06 | 22.59 | 200770 | 44850.83 | 2.39% | 0.00 |
| 2025-09-24 | 21.67 | 22.19 | 0.43 | 1.98% | 21.44 | 22.29 | 200767 | 43893.90 | 2.39% | 0.00 |
| 2025-09-23 | 22.56 | 21.76 | -0.74 | -3.29% | 21.20 | 22.56 | 274299 | 59579.00 | 3.26% | 0.00 |
| 2025-09-22 | 22.31 | 22.50 | 0.23 | 1.03% | 21.98 | 22.82 | 186673 | 41819.09 | 2.22% | 0.00 |
| 2025-09-19 | 22.51 | 22.27 | -0.23 | -1.02% | 22.20 | 22.90 | 177218 | 39898.43 | 2.11% | 0.00 |
| 2025-09-18 | 23.01 | 22.50 | -0.57 | -2.47% | 22.20 | 23.45 | 350197 | 79615.18 | 4.16% | 0.00 |
| 2025-09-17 | 23.02 | 23.07 | -0.01 | -0.04% | 22.91 | 23.39 | 187261 | 43289.04 | 2.23% | 6.00 |
| 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 |
深证大盘股票行情在线 K线走势图
国瓷材料(300285)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
