56.040-6.910% -4.160
- 今开
- 58.300
- 最高
- 58.450
- 最低
- 51.820
- 换手
- 12.011%
- 成交额
- 55.92亿
- 市盈率
- 90.387
- 总市值
- 558.75亿
- 流通值
- 478.06亿
- 量比
- 0.000
股票人气#172热度 172.22
均价：56.040最新：56.040 -4.160 -6.910%
模拟交易热度
0 人次挑战过 国瓷材料
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 国瓷材料 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
国瓷材料股票行情概况
国瓷材料（300285）最新报 56.040 元，较昨收下跌 6.91%，成交额 55.92 亿元，换手率 12.011%。
近20个交易日涨跌幅为 -10.72%，MA5、MA10、MA20分别为 61.08元、62.41元、65.03元。
近一年最高价 105.501 元，最低价 29.991 元，当前价格距离年内高点 46.88%。以上均由本地历史行情计算。
国瓷材料技术指标
MA5 61.08MA10 62.41MA20 65.03MA60 64.6520日涨跌 -10.72%60日涨跌 -0.94%年内最高 105.501年内最低 29.991
国瓷材料最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 58.300 | 56.040 | 58.450 | 51.820 | -6.910% | 10,246.57万 | 12.011% |
| 2026-10-08 | 63.910 | 60.200 | 65.440 | 59.590 | -4.535% | 58.28万 | 0.000% |
| 2026-10-07 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 5,281.15万 | 6.191% |
| 2026-10-06 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 5,281.15万 | 6.191% |
| 2026-10-05 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 5,281.15万 | 6.191% |
| 2026-10-02 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 5,281.15万 | 6.191% |
| 2026-10-01 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 5,281.15万 | 6.191% |
| 2026-09-30 | 65.620 | 63.060 | 66.760 | 62.480 | -2.081% | 52.81万 | 0.000% |
| 2026-09-29 | 65.000 | 64.400 | 65.260 | 63.000 | -1.014% | 56.45万 | 0.000% |
| 2026-09-28 | 71.500 | 65.060 | 71.860 | 64.030 | -7.057% | 94.93万 | 0.000% |
| 2026-09-27 | 73.910 | 70.000 | 75.400 | 69.900 | 1.449% | 13,698.80万 | 16.058% |
| 2026-09-24 | 73.910 | 70.000 | 75.400 | 69.900 | 1.449% | 136.99万 | 0.000% |
| 2026-09-23 | 66.800 | 69.000 | 69.620 | 65.690 | 4.230% | 76.04万 | 0.000% |
| 2026-09-22 | 68.010 | 66.200 | 69.200 | 66.000 | -1.751% | 74.58万 | 0.000% |
| 2026-09-21 | 69.360 | 67.380 | 70.690 | 66.200 | 0.328% | 90.19万 | 0.000% |
| 2026-09-18 | 67.600 | 67.160 | 68.310 | 65.500 | 1.588% | 67.05万 | 0.000% |
| 2026-09-17 | 68.110 | 66.110 | 68.900 | 65.830 | -3.164% | 74.96万 | 0.000% |
| 2026-09-16 | 67.000 | 68.270 | 69.390 | 65.660 | 2.508% | 90.69万 | 0.000% |
| 2026-09-15 | 65.800 | 66.600 | 67.500 | 65.250 | 1.216% | 92.23万 | 0.000% |
| 2026-09-14 | 61.030 | 65.800 | 67.200 | 60.810 | 4.827% | 112.35万 | 0.000% |
| 2026-09-11 | 59.140 | 62.770 | 63.580 | 58.410 | 4.010% | 102.81万 | 0.000% |
| 2026-09-10 | 59.340 | 60.350 | 61.600 | 59.340 | -0.033% | 45.26万 | 0.000% |
| 2026-09-09 | 61.780 | 60.370 | 62.450 | 59.940 | 0.050% | 48.77万 | 0.000% |
| 2026-09-08 | 62.250 | 60.340 | 62.860 | 60.030 | -3.068% | 57.40万 | 0.000% |
| 2026-09-07 | 60.010 | 62.250 | 62.950 | 59.880 | 3.080% | 66.94万 | 0.000% |
| 2026-09-04 | 64.160 | 60.390 | 65.000 | 59.360 | -5.092% | 75.22万 | 0.000% |
| 2026-09-03 | 63.880 | 63.630 | 64.700 | 62.400 | 1.483% | 57.35万 | 0.000% |
| 2026-09-02 | 62.950 | 62.700 | 63.780 | 62.000 | -2.047% | 51.65万 | 0.000% |
| 2026-09-01 | 69.070 | 64.010 | 69.280 | 63.900 | -8.518% | 90.71万 | 0.000% |
| 2026-08-31 | 66.780 | 69.970 | 69.970 | 66.310 | 1.553% | 76.24万 | 0.000% |