国瓷材料（300285）历史行情

以下为国瓷材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	58.300	56.040	58.450	51.820	-4.160	-6.910%	10,246.57万	55.92亿	12.011%
2026-10-08	63.910	60.200	65.440	59.590	-2.860	-4.535%	58.28万	0.00亿	0.000%
2026-10-07	65.620	63.060	66.760	62.480	-1.340	-2.081%	5,281.15万	34.02亿	6.191%
2026-10-06	65.620	63.060	66.760	62.480	-1.340	-2.081%	5,281.15万	34.02亿	6.191%
2026-10-05	65.620	63.060	66.760	62.480	-1.340	-2.081%	5,281.15万	34.02亿	6.191%
2026-10-02	65.620	63.060	66.760	62.480	-1.340	-2.081%	5,281.15万	34.02亿	6.191%
2026-10-01	65.620	63.060	66.760	62.480	-1.340	-2.081%	5,281.15万	34.02亿	6.191%
2026-09-30	65.620	63.060	66.760	62.480	-1.340	-2.081%	52.81万	0.00亿	0.000%
2026-09-29	65.000	64.400	65.260	63.000	-0.660	-1.014%	56.45万	0.00亿	0.000%
2026-09-28	71.500	65.060	71.860	64.030	-4.940	-7.057%	94.93万	0.00亿	0.000%
2026-09-27	73.910	70.000	75.400	69.900	1.000	1.449%	13,698.80万	98.69亿	16.058%
2026-09-24	73.910	70.000	75.400	69.900	1.000	1.449%	136.99万	0.00亿	0.000%
2026-09-23	66.800	69.000	69.620	65.690	2.800	4.230%	76.04万	0.00亿	0.000%
2026-09-22	68.010	66.200	69.200	66.000	-1.180	-1.751%	74.58万	0.00亿	0.000%
2026-09-21	69.360	67.380	70.690	66.200	0.220	0.328%	90.19万	0.00亿	0.000%
2026-09-18	67.600	67.160	68.310	65.500	1.050	1.588%	67.05万	0.00亿	0.000%
2026-09-17	68.110	66.110	68.900	65.830	-2.160	-3.164%	74.96万	0.00亿	0.000%
2026-09-16	67.000	68.270	69.390	65.660	1.670	2.508%	90.69万	0.00亿	0.000%
2026-09-15	65.800	66.600	67.500	65.250	0.800	1.216%	92.23万	0.00亿	0.000%
2026-09-14	61.030	65.800	67.200	60.810	3.030	4.827%	112.35万	0.00亿	0.000%
2026-09-11	59.140	62.770	63.580	58.410	2.420	4.010%	102.81万	0.00亿	0.000%
2026-09-10	59.340	60.350	61.600	59.340	-0.020	-0.033%	45.26万	0.00亿	0.000%
2026-09-09	61.780	60.370	62.450	59.940	0.030	0.050%	48.77万	0.00亿	0.000%
2026-09-08	62.250	60.340	62.860	60.030	-1.910	-3.068%	57.40万	0.00亿	0.000%
2026-09-07	60.010	62.250	62.950	59.880	1.860	3.080%	66.94万	0.00亿	0.000%
2026-09-04	64.160	60.390	65.000	59.360	-3.240	-5.092%	75.22万	0.00亿	0.000%
2026-09-03	63.880	63.630	64.700	62.400	0.930	1.483%	57.35万	0.00亿	0.000%
2026-09-02	62.950	62.700	63.780	62.000	-1.310	-2.047%	51.65万	0.00亿	0.000%
2026-09-01	69.070	64.010	69.280	63.900	-5.960	-8.518%	90.71万	0.00亿	0.000%
2026-08-31	66.780	69.970	69.970	66.310	1.070	1.553%	76.24万	0.00亿	0.000%
2026-08-28	71.190	68.900	71.870	68.090	-1.110	-1.585%	98.16万	0.00亿	0.000%
2026-08-27	64.830	70.010	70.710	63.680	5.890	9.186%	112.00万	0.00亿	0.000%
2026-08-26	63.260	64.120	65.630	62.700	0.880	1.392%	72.29万	0.00亿	0.000%
2026-08-25	61.790	63.240	64.670	60.220	-0.860	-1.342%	68.10万	0.00亿	0.000%
2026-08-24	67.790	64.100	68.980	62.380	-3.760	-5.541%	96.92万	0.00亿	0.000%
2026-08-21	64.420	67.860	69.480	63.730	4.940	7.851%	136.85万	0.00亿	0.000%
2026-08-20	65.000	62.920	65.320	61.680	-1.200	-1.871%	100.21万	0.00亿	0.000%
2026-08-19	70.320	64.120	71.700	63.410	-10.140	-13.655%	142.50万	0.00亿	0.000%
2026-08-18	73.500	74.260	76.900	72.800	0.739	1.005%	128.62万	0.00亿	0.000%
2026-08-17	70.231	73.521	73.521	69.751	2.610	3.681%	114.30万	0.00亿	0.000%
2026-08-14	72.991	70.911	73.151	69.561	0.300	0.425%	98.12万	0.00亿	0.000%
2026-08-13	74.951	70.611	75.901	70.471	-3.340	-4.517%	147.03万	0.00亿	0.000%
2026-08-12	72.711	73.951	74.421	70.421	1.120	1.538%	130.68万	0.00亿	0.000%
2026-08-11	73.971	72.831	83.591	72.451	-3.230	-4.247%	199.56万	0.00亿	0.000%
2026-08-10	72.421	76.061	76.411	70.471	5.230	7.384%	168.62万	0.00亿	0.000%
2026-08-07	68.831	70.831	72.631	66.951	1.350	1.943%	176.93万	0.00亿	0.000%
2026-08-06	64.461	69.481	70.281	62.751	2.260	3.362%	185.62万	0.00亿	0.000%
2026-08-05	57.571	67.221	69.791	57.131	7.090	11.791%	185.43万	0.00亿	0.000%
2026-08-04	56.851	60.131	61.311	53.751	2.380	4.121%	144.90万	0.00亿	0.000%
2026-08-03	59.951	57.751	62.151	57.061	-4.240	-6.840%	113.01万	0.00亿	0.000%
2026-07-31	67.031	61.991	68.901	61.411	0.760	1.241%	186.56万	0.00亿	0.000%
2026-07-30	60.131	61.231	64.071	56.431	2.160	3.657%	185.05万	0.00亿	0.000%
2026-07-29	56.371	59.071	60.111	56.211	2.700	4.790%	136.38万	0.00亿	0.000%
2026-07-28	60.641	56.371	60.881	55.751	-6.020	-9.649%	109.64万	0.00亿	0.000%
2026-07-27	57.151	62.391	62.621	55.951	5.230	9.150%	120.29万	0.00亿	0.000%
2026-07-24	58.261	57.161	59.951	56.341	-3.640	-5.987%	108.41万	0.00亿	0.000%
2026-07-23	61.951	60.801	65.451	60.181	0.620	1.030%	144.69万	0.00亿	0.000%
2026-07-22	60.971	60.181	65.141	59.351	0.330	0.551%	160.92万	0.00亿	0.000%
2026-07-21	54.071	59.851	59.851	49.871	9.980	20.012%	112.29万	0.00亿	0.000%
2026-07-20	59.901	49.871	60.151	47.721	-6.700	-11.844%	98.15万	0.00亿	0.000%
2026-07-17	63.501	56.571	63.891	55.701	-6.680	-10.561%	76.33万	0.00亿	0.000%
2026-07-16	66.661	63.251	67.941	62.231	-4.590	-6.766%	58.25万	0.00亿	0.000%
2026-07-15	71.951	67.841	72.741	67.361	-2.120	-3.030%	72.26万	0.00亿	0.000%
2026-07-14	65.241	69.961	71.151	64.601	6.000	9.381%	86.03万	0.00亿	0.000%
2026-07-13	73.411	63.961	73.851	63.251	-10.090	-13.626%	111.82万	0.00亿	0.000%
2026-07-10	80.451	74.051	84.771	74.011	-6.700	-8.297%	112.65万	0.00亿	0.000%
2026-07-09	79.451	80.751	81.041	73.951	2.310	2.945%	118.84万	0.00亿	0.000%
2026-07-08	87.501	78.441	89.011	78.051	-9.060	-10.354%	109.16万	0.00亿	0.000%
2026-07-07	87.361	87.501	91.131	85.281	-0.550	-0.625%	75.50万	0.00亿	0.000%
2026-07-06	92.451	88.051	95.751	85.951	-2.630	-2.900%	89.01万	0.00亿	0.000%
2026-07-03	92.921	90.681	95.951	87.951	-2.060	-2.221%	94.05万	0.00亿	0.000%
2026-07-02	94.811	92.741	99.651	91.061	-6.030	-6.105%	103.98万	0.00亿	0.000%
2026-07-01	106.231	98.771	108.421	97.681	-4.360	-4.228%	122.12万	0.00亿	0.000%
2026-06-30	103.491	103.131	105.451	97.151	-2.370	-2.246%	112.66万	0.00亿	0.000%
2026-06-29	109.951	105.501	112.831	100.611	2.740	2.666%	135.58万	0.00亿	0.000%
2026-06-26	94.951	102.761	105.941	93.821	4.410	4.484%	141.32万	0.00亿	0.000%
2026-06-25	93.451	98.351	100.931	86.951	6.680	7.287%	153.66万	0.00亿	0.000%
2026-06-24	91.451	91.671	94.571	88.451	0.940	1.036%	128.54万	0.00亿	0.000%
2026-06-23	95.451	90.731	96.951	89.181	-8.120	-8.214%	131.10万	0.00亿	0.000%
2026-06-22	92.951	98.851	100.951	91.751	9.370	10.471%	144.23万	0.00亿	0.000%
2026-06-18	82.151	89.481	91.831	82.151	11.030	14.060%	157.14万	0.00亿	0.000%
2026-06-17	68.151	78.451	80.451	66.851	11.070	16.429%	175.69万	0.00亿	0.000%
2026-06-16	63.581	67.381	69.611	63.251	4.130	6.530%	145.04万	0.00亿	0.000%
2026-06-15	59.481	63.251	63.791	58.501	6.970	12.384%	143.40万	0.00亿	0.000%
2026-06-12	64.951	56.281	65.851	54.631	-6.070	-9.735%	166.53万	0.00亿	0.000%
2026-06-11	61.061	62.351	64.931	60.831	1.270	2.079%	123.39万	0.00亿	0.000%
2026-06-10	66.351	61.081	66.451	60.951	-5.270	-7.943%	121.68万	0.00亿	0.000%
2026-06-09	59.361	66.351	66.831	57.151	8.790	15.271%	156.86万	0.00亿	0.000%
2026-06-08	62.011	57.561	64.951	57.241	-7.570	-11.623%	147.50万	0.00亿	0.000%
2026-06-05	62.061	65.131	67.551	60.351	1.180	1.845%	140.63万	0.00亿	0.000%
2026-06-04	59.521	63.951	66.071	58.751	3.530	5.842%	139.31万	0.00亿	0.000%
2026-06-03	59.331	60.421	62.751	57.451	2.020	3.459%	139.76万	0.00亿	0.000%
2026-06-02	51.391	58.401	59.631	50.081	6.950	13.508%	144.82万	0.00亿	0.000%
2026-06-01	50.201	51.451	56.051	50.201	0.820	1.620%	116.08万	0.00亿	0.000%
2026-05-29	54.871	50.631	55.531	50.151	-2.210	-4.182%	98.27万	0.00亿	0.000%
2026-05-28	49.861	52.841	53.741	49.291	4.060	8.323%	107.24万	0.00亿	0.000%
2026-05-27	50.351	48.781	53.001	48.211	-0.720	-1.455%	93.30万	0.00亿	0.000%
2026-05-26	51.511	49.501	52.151	48.651	-1.500	-2.941%	82.84万	0.00亿	0.000%
2026-05-25	51.851	51.001	52.931	50.501	2.750	5.699%	113.69万	0.00亿	0.000%
2026-05-22	42.461	48.251	48.831	42.461	6.870	16.602%	116.65万	0.00亿	0.000%
2026-05-21	43.351	41.381	44.801	41.251	-0.690	-1.640%	74.79万	0.00亿	0.000%
2026-05-20	42.851	42.071	43.351	41.471	-1.670	-3.818%	56.69万	0.00亿	0.000%
2026-05-19	38.681	43.741	43.851	38.571	4.990	12.877%	95.81万	0.00亿	0.000%
2026-05-18	38.851	38.751	40.031	38.171	-0.400	-1.022%	43.11万	0.00亿	0.000%
2026-05-15	40.981	39.151	41.731	38.771	-1.820	-4.442%	69.07万	0.00亿	0.000%
2026-05-14	42.851	40.971	42.851	40.671	-1.480	-3.486%	66.17万	0.00亿	0.000%
2026-05-13	40.771	42.451	42.751	39.851	1.590	3.891%	79.34万	0.00亿	0.000%
2026-05-12	39.331	40.861	41.071	38.051	2.300	5.965%	74.66万	0.00亿	0.000%
2026-05-11	38.871	38.561	40.521	38.521	0.420	1.101%	71.20万	0.00亿	0.000%
2026-05-08	37.861	38.141	38.851	37.481	-0.390	-1.012%	40.14万	0.00亿	0.000%
2026-05-07	37.441	38.531	39.081	37.351	1.250	3.353%	50.51万	0.00亿	0.000%
2026-05-06	36.361	37.281	37.711	36.121	1.650	4.631%	56.40万	0.00亿	0.000%
2026-04-30	36.831	35.631	37.041	35.011	-1.200	-3.258%	48.74万	0.00亿	0.000%
2026-04-29	36.591	36.831	37.191	36.241	-0.070	-0.190%	42.43万	0.00亿	0.000%
2026-04-28	34.461	36.901	37.611	33.561	2.020	5.791%	77.71万	0.00亿	0.000%
2026-04-27	35.581	34.881	36.571	34.731	-0.480	-1.357%	41.92万	0.00亿	0.000%
2026-04-24	35.801	35.361	36.401	34.931	-0.490	-1.367%	33.74万	0.00亿	0.000%
2026-04-23	36.551	35.851	37.351	35.651	-0.660	-1.808%	40.68万	0.00亿	0.000%
2026-04-22	35.961	36.511	36.951	35.911	0.780	2.183%	45.64万	0.00亿	0.000%
2026-04-21	35.371	35.731	36.541	34.661	0.250	0.705%	37.17万	0.00亿	0.000%
2026-04-20	36.231	35.481	36.601	35.301	-0.970	-2.661%	45.47万	0.00亿	0.000%
2026-04-17	35.041	36.451	36.851	35.041	0.920	2.589%	42.10万	0.00亿	0.000%
2026-04-16	33.511	35.531	35.721	33.031	2.380	7.179%	54.90万	0.00亿	0.000%
2026-04-15	35.401	33.151	35.511	32.981	-0.780	-2.299%	40.22万	0.00亿	0.000%
2026-04-14	34.671	33.931	35.351	33.531	-0.150	-0.440%	45.93万	0.00亿	0.000%
2026-04-13	32.351	34.081	34.811	32.351	0.000	0.000%	45.82万	0.00亿	0.000%
2026-04-10	32.051	32.711	33.931	31.881	0.000	0.000%	39.71万	0.00亿	0.000%
2026-04-09	31.001	31.731	32.091	31.001	0.000	0.000%	27.12万	0.00亿	0.000%
2026-04-08	31.751	32.071	32.501	31.251	0.000	0.000%	47.70万	0.00亿	0.000%
2026-04-07	30.731	31.111	32.241	30.461	0.000	0.000%	28.34万	0.00亿	0.000%
2026-04-03	30.251	30.451	30.981	29.901	0.000	0.000%	22.47万	0.00亿	0.000%
2026-04-02	31.201	29.991	31.241	29.771	0.000	0.000%	24.06万	0.00亿	0.000%
2026-04-01	31.481	31.231	31.731	30.641	0.000	0.000%	24.16万	0.00亿	0.000%