国瓷材料

300285
🏛️ 中国 →
22.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.18 22.42 22.18 22.33 943.6K
09:35 22.32 22.51 22.29 22.50 1,025.4K
09:40 22.51 23.11 22.51 23.08 3,873.3K
09:45 23.08 23.09 22.83 22.94 1,547.3K
09:50 22.93 22.95 22.75 22.78 1,091.0K
09:55 22.78 22.82 22.67 22.78 682.1K
10:00 22.77 22.81 22.69 22.76 593.7K
10:05 22.73 22.77 22.69 22.76 470.4K
10:10 22.77 22.80 22.71 22.79 469.7K
10:15 22.78 22.80 22.70 22.73 479.7K
10:20 22.74 22.84 22.72 22.84 437.8K
10:25 22.81 22.83 22.70 22.71 492.7K
10:30 22.71 22.83 22.71 22.79 330.5K
10:35 22.79 22.82 22.72 22.78 231.3K
10:40 22.79 22.85 22.77 22.85 329.4K
10:45 22.85 22.88 22.84 22.85 305.3K
10:50 22.85 22.95 22.84 22.90 377.2K
10:55 22.88 22.94 22.85 22.90 297.0K
11:00 22.92 22.98 22.89 22.95 648.6K
11:05 22.95 22.97 22.86 22.86 469.9K
11:10 22.86 22.87 22.82 22.86 210.3K
11:15 22.86 22.89 22.79 22.80 314.8K
11:20 22.80 22.81 22.71 22.71 358.3K
11:25 22.69 22.75 22.66 22.70 355.3K
11:30 22.71 22.71 22.71 22.71 2.4K
13:00 22.73 22.85 22.69 22.77 556.2K
13:05 22.76 22.77 22.70 22.70 146.9K
13:10 22.69 22.70 22.66 22.68 226.3K
13:15 22.70 22.70 22.62 22.63 261.7K
13:20 22.64 22.69 22.63 22.67 174.7K
13:25 22.66 22.74 22.65 22.70 310.6K
13:30 22.71 22.71 22.64 22.68 284.6K
13:35 22.69 22.70 22.64 22.68 161.2K
13:40 22.68 22.71 22.64 22.71 292.0K
13:45 22.70 22.70 22.64 22.69 378.0K
13:50 22.69 22.70 22.55 22.57 507.3K
13:55 22.57 22.59 22.52 22.52 286.9K
14:00 22.51 22.55 22.50 22.52 423.7K
14:05 22.53 22.55 22.48 22.55 400.8K
14:10 22.53 22.54 22.47 22.47 361.7K
14:15 22.47 22.55 22.47 22.54 270.9K
14:20 22.54 22.61 22.53 22.57 386.3K
14:25 22.57 22.58 22.52 22.55 291.6K
14:30 22.54 22.57 22.49 22.53 319.9K
14:35 22.53 22.55 22.50 22.52 225.9K
14:40 22.52 22.55 22.51 22.54 257.6K
14:45 22.54 22.58 22.52 22.56 384.4K
14:50 22.56 22.56 22.51 22.51 371.4K
14:55 22.50 22.51 22.48 22.49 189.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.20 23.13 22.17 22.48 24.0M
2025-09-25 22.25 22.59 22.06 22.37 20.1M
2025-09-24 21.67 22.29 21.44 22.19 20.1M
2025-09-23 22.56 22.56 21.20 21.76 27.4M
2025-09-22 22.31 22.82 21.98 22.50 18.7M
2025-09-19 22.51 22.90 22.20 22.27 17.7M
2025-09-18 23.01 23.45 22.20 22.50 35.0M
2025-09-17 23.02 23.39 22.91 23.07 18.7M
2025-09-16 23.67 23.79 22.80 23.08 26.8M
2025-09-15 23.60 24.18 23.41 23.67 18.9M
2025-09-12 24.14 24.24 23.28 23.61 35.0M
2025-09-11 23.51 24.72 23.22 24.51 36.8M
2025-09-10 23.73 24.17 23.35 23.71 28.5M
2025-09-09 23.60 24.78 23.60 23.93 35.7M
2025-09-08 22.69 24.14 22.65 24.05 57.9M
2025-09-05 21.00 22.75 20.95 22.55 48.4M
2025-09-04 22.59 23.04 20.92 21.40 46.9M
2025-09-03 22.39 23.28 22.07 22.59 38.0M
2025-09-02 22.63 23.00 21.89 22.23 34.0M
2025-09-01 22.89 23.37 22.66 22.85 41.5M
2025-08-29 22.16 23.64 21.70 22.90 65.7M
2025-08-28 21.20 22.25 21.13 21.96 47.8M
2025-08-27 21.78 22.27 21.18 21.20 39.6M
2025-08-26 22.14 22.32 21.70 21.74 37.1M
2025-08-25 20.65 22.37 20.46 22.27 69.3M
2025-08-22 20.31 20.70 20.25 20.57 28.3M
2025-08-21 21.10 21.48 20.28 20.39 43.6M
2025-08-20 21.00 21.23 20.63 20.98 33.3M
2025-08-19 21.26 21.63 20.61 21.07 56.4M
2025-08-18 21.09 22.10 20.50 21.57 56.1M
2025-08-15 20.30 20.78 20.18 20.44 40.6M
2025-08-14 19.99 21.31 19.80 20.29 57.8M
2025-08-13 19.34 20.29 19.33 19.99 48.9M
2025-08-12 19.42 19.76 19.24 19.33 22.7M
2025-08-11 19.35 19.68 19.16 19.50 29.1M
2025-08-08 18.81 19.46 18.59 19.19 30.4M
2025-08-07 18.76 19.02 18.42 18.92 25.5M
2025-08-06 18.55 18.97 18.40 18.74 20.0M
2025-08-05 18.48 18.77 18.35 18.61 18.4M
2025-08-04 18.20 18.44 18.07 18.43 14.4M
2025-08-01 18.44 18.79 18.27 18.39 16.1M
2025-07-31 18.80 19.03 18.30 18.40 25.3M
2025-07-30 19.00 19.30 18.58 18.93 24.9M
2025-07-29 18.80 19.28 18.56 19.03 33.0M
2025-07-28 18.25 19.26 18.10 18.90 44.0M
2025-07-25 18.50 18.51 18.20 18.25 15.7M
2025-07-24 18.25 18.58 18.20 18.51 19.8M
2025-07-23 18.78 18.85 18.23 18.24 23.3M
2025-07-22 18.30 18.87 18.18 18.79 35.8M
2025-07-21 18.20 18.35 18.04 18.20 16.8M
2025-07-18 18.08 18.43 18.07 18.19 24.1M
2025-07-17 17.90 18.03 17.83 17.98 16.0M
2025-07-16 17.96 18.04 17.75 17.90 15.9M
2025-07-15 18.02 18.30 17.81 17.93 18.2M
2025-07-14 18.23 18.26 17.90 18.02 17.4M
2025-07-11 18.50 18.56 18.19 18.25 26.4M
2025-07-10 17.95 18.65 17.88 18.50 29.7M
2025-07-09 18.12 18.27 17.88 18.00 23.4M
2025-07-08 17.02 18.68 17.00 18.20 60.6M
2025-07-07 16.97 17.08 16.90 17.00 7.2M
2025-07-04 17.15 17.18 16.93 16.97 12.0M
2025-07-03 17.08 17.21 17.01 17.15 9.5M
2025-07-02 17.22 17.23 16.96 17.09 12.5M
2025-07-01 17.28 17.35 17.05 17.22 11.9M
2025-06-30 17.32 17.50 17.22 17.35 14.9M
2025-06-27 17.22 17.82 17.21 17.29 23.8M
2025-06-26 17.28 17.47 17.16 17.17 19.1M
2025-06-25 17.45 17.48 17.18 17.28 27.1M
2025-06-24 16.35 17.45 16.33 17.41 46.9M
2025-06-23 16.06 16.30 16.03 16.25 8.2M
2025-06-20 16.06 16.31 16.05 16.11 8.0M
2025-06-19 16.15 16.43 16.03 16.09 12.6M
2025-06-18 16.38 16.42 16.17 16.20 11.6M
2025-06-17 16.40 16.51 16.34 16.44 6.6M
2025-06-16 16.29 16.43 16.27 16.39 8.6M
2025-06-13 16.61 16.71 16.35 16.37 13.5M
2025-06-12 16.67 16.77 16.56 16.68 9.5M
2025-06-11 16.46 16.86 16.42 16.67 16.2M
2025-06-10 16.65 16.82 16.31 16.43 15.3M
2025-06-09 16.50 16.96 16.45 16.62 21.0M
2025-06-06 16.56 16.61 16.41 16.43 8.3M
2025-06-05 16.55 16.67 16.44 16.55 12.5M
2025-06-04 16.34 16.68 16.31 16.58 13.6M
2025-06-03 16.24 16.46 16.14 16.33 11.3M
2025-05-30 16.47 16.53 16.35 16.40 8.4M
2025-05-29 16.29 16.56 16.27 16.55 9.2M
2025-05-28 16.62 16.62 16.28 16.32 9.7M
2025-05-27 16.35 16.68 16.28 16.61 10.6M
2025-05-26 16.37 16.46 16.24 16.38 7.5M
2025-05-23 16.44 16.67 16.36 16.38 13.3M
2025-05-22 16.65 16.85 16.43 16.45 13.5M
2025-05-21 16.68 16.93 16.61 16.72 15.9M
2025-05-20 16.74 16.85 16.62 16.68 15.4M
2025-05-19 16.90 16.98 16.65 16.72 10.3M
2025-05-16 16.96 17.08 16.88 16.89 7.9M
2025-05-15 17.21 17.31 16.99 17.02 11.5M
2025-05-14 17.26 17.40 17.13 17.29 11.5M
2025-05-13 17.60 17.60 17.21 17.26 9.3M
2025-05-12 17.29 17.63 17.22 17.38 14.7M
2025-05-09 17.34 17.35 17.01 17.03 10.5M
2025-05-08 17.18 17.42 17.17 17.32 9.7M
2025-05-07 17.48 17.52 17.15 17.26 12.6M
2025-05-06 16.90 17.30 16.90 17.27 12.1M
2025-04-30 16.85 16.97 16.80 16.80 8.4M
2025-04-29 16.54 16.94 16.52 16.86 9.2M
2025-04-28 16.77 17.08 16.56 16.60 12.7M
2025-04-25 16.71 16.79 16.59 16.64 7.5M
2025-04-24 16.70 16.83 16.57 16.70 7.9M
2025-04-23 16.98 17.10 16.57 16.71 16.0M
2025-04-22 17.20 17.33 16.74 16.80 14.9M
2025-04-21 17.30 17.52 17.06 17.30 9.2M
2025-04-18 16.76 17.12 16.71 17.04 7.7M
2025-04-17 16.64 16.89 16.60 16.73 5.3M
2025-04-16 16.92 16.99 16.55 16.75 8.7M
2025-04-15 17.10 17.17 16.92 17.03 6.1M
2025-04-14 17.11 17.30 16.93 17.14 10.0M
2025-04-11 16.56 17.04 16.54 16.83 10.6M
2025-04-10 17.01 17.27 16.64 16.68 14.2M
2025-04-09 16.10 16.83 15.69 16.61 17.0M
2025-04-08 16.56 16.92 16.20 16.38 15.3M
2025-04-07 16.70 17.08 15.71 16.19 26.8M
2025-04-03 18.39 18.50 17.71 17.81 18.6M
2025-04-02 18.65 18.84 18.53 18.55 6.9M
2025-04-01 18.62 18.97 18.61 18.67 9.1M
2025-03-31 18.66 18.82 18.39 18.62 9.3M
2025-03-28 19.27 19.39 18.83 18.86 10.7M
2025-03-27 18.77 19.44 18.72 19.32 15.2M
2025-03-26 19.01 19.16 18.80 18.84 10.3M
2025-03-25 18.66 19.42 18.53 19.15 17.6M
2025-03-24 18.62 18.74 18.26 18.70 11.4M
2025-03-21 18.78 19.02 18.43 18.48 12.7M
2025-03-20 19.02 19.07 18.74 18.79 12.5M
2025-03-19 19.30 19.46 18.91 19.02 15.3M
2025-03-18 19.37 19.75 19.36 19.40 12.6M
2025-03-17 19.50 19.55 19.26 19.34 11.1M
2025-03-14 19.30 19.58 19.15 19.53 15.7M
2025-03-13 19.51 19.55 19.15 19.31 13.6M
2025-03-12 19.80 19.98 19.46 19.51 18.3M
2025-03-11 19.38 19.95 19.30 19.68 15.6M
2025-03-10 20.13 20.16 19.60 19.75 17.5M
2025-03-07 19.89 20.29 19.70 19.93 23.7M
2025-03-06 19.47 20.55 19.34 20.02 36.6M
2025-03-05 19.36 19.54 19.10 19.29 15.1M
2025-03-04 19.20 19.52 19.14 19.38 18.3M
2025-03-03 18.62 20.16 18.62 19.37 41.4M
2025-02-28 19.30 19.36 18.36 18.43 27.9M
2025-02-27 19.55 19.82 19.12 19.39 30.5M
2025-02-26 19.24 19.68 19.05 19.48 27.0M
2025-02-25 19.18 19.38 19.03 19.15 19.5M
2025-02-24 19.34 19.78 18.90 19.38 32.2M
2025-02-21 18.91 19.39 18.81 19.30 38.4M
2025-02-20 17.24 19.61 17.18 19.05 62.2M
2025-02-19 17.05 17.44 16.95 17.30 13.1M
2025-02-18 17.45 17.59 17.04 17.13 14.6M
2025-02-17 17.40 17.64 17.21 17.48 15.5M
2025-02-14 17.34 17.62 17.20 17.34 17.5M
2025-02-13 17.35 17.58 17.22 17.35 19.6M
2025-02-12 17.16 17.29 16.98 17.23 13.8M
2025-02-11 17.53 17.55 17.15 17.22 10.2M
2025-02-10 17.54 17.74 17.32 17.53 13.6M
2025-02-07 17.33 17.81 17.18 17.58 21.6M
2025-02-06 17.20 17.36 17.11 17.33 13.7M
2025-02-05 17.13 17.40 17.01 17.26 8.8M
2025-01-27 17.10 17.32 16.97 17.00 7.5M
2025-01-24 16.87 17.18 16.86 17.08 7.7M
2025-01-23 17.22 17.38 16.93 16.93 9.0M
2025-01-22 17.11 17.19 17.02 17.09 5.5M
2025-01-21 17.17 17.28 16.89 17.23 9.2M
2025-01-20 17.16 17.31 16.97 17.12 8.7M
2025-01-17 16.66 17.24 16.65 17.14 11.7M
2025-01-16 16.58 16.88 16.51 16.81 9.4M
2025-01-15 16.84 16.89 16.46 16.52 7.5M
2025-01-14 16.24 16.85 16.14 16.82 12.9M
2025-01-13 15.90 16.38 15.86 16.28 10.3M
2025-01-10 16.37 16.62 16.06 16.06 9.2M
2025-01-09 16.12 16.70 16.01 16.40 10.6M
2025-01-08 16.25 16.40 15.73 16.20 13.7M
2025-01-07 16.34 16.41 16.05 16.25 8.5M
2025-01-06 16.31 16.52 16.18 16.33 7.2M
2025-01-03 16.52 16.83 16.29 16.32 11.0M
2025-01-02 17.00 17.15 16.23 16.42 12.9M