国瓷材料(300285)股票信息
| 股票代码 | 300285 |
| 股票名称 | 国瓷材料 |
| 最新价/元 | 23.07 |
| 涨跌额/元 | 2.97 |
| 涨跌幅/% | 14.78 |
| 买入/元 | 23.07 |
| 卖出/元 | 23.08 |
| 昨收/元 | 20.10 |
| 今开/元 | 23.92 |
| 最高/元 | 24.00 |
| 最低/元 | 20.59 |
| 成交量/手 | 500191.63 |
| 成交额/万 | 111521.04 |
| 股净值/元 | 40.47 |
| 市净率 | 3.52 |
| 总市值/万 | 2300190.43 |
| 流通值/万 | 1854712.30 |
| 换手率/% | 6.22 |
| 入市日期 | 2012-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
国瓷材料(300285)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 23.92 | 23.07 | 2.97 | 14.78 | 500191.63 | 111521.04 | 6.22 |
| 2024-09-30 | 18.43 | 20.10 | 2.44 | 13.82 | 320001.24 | 62132.14 | 3.98 |
| 2024-09-27 | 16.67 | 17.66 | 1.32 | 8.08 | 187717.95 | 32290.10 | 2.33 |
| 2024-09-26 | 15.40 | 16.34 | 0.90 | 5.83 | 128858.25 | 20413.99 | 1.60 |
| 2024-09-25 | 15.49 | 15.44 | 0.12 | 0.78 | 125089.75 | 19536.62 | 1.56 |
| 2024-09-24 | 14.58 | 15.32 | 0.94 | 6.54 | 124234.45 | 18543.40 | 1.55 |
| 2024-09-23 | 14.47 | 14.38 | -0.12 | -0.83 | 43054.00 | 6235.15 | 0.54 |
| 2024-09-20 | 14.75 | 14.50 | -0.23 | -1.56 | 48742.00 | 7080.13 | 0.61 |
| 2024-09-19 | 14.54 | 14.73 | 0.41 | 2.86 | 80395.25 | 11852.49 | 1.00 |
| 2024-09-18 | 14.46 | 14.32 | -0.06 | -0.42 | 46945.00 | 6683.20 | 0.58 |
| 2024-09-13 | 14.61 | 14.38 | -0.16 | -1.10 | 61071.81 | 8821.11 | 0.76 |
| 2024-09-12 | 14.80 | 14.54 | -0.32 | -2.15 | 70126.40 | 10331.34 | 0.87 |
| 2024-09-11 | 14.64 | 14.86 | 0.12 | 0.81 | 61611.00 | 9112.54 | 0.77 |
| 2024-09-10 | 14.74 | 14.74 | 0.06 | 0.41 | 74511.00 | 10936.09 | 0.93 |
| 2024-09-09 | 15.00 | 14.68 | -0.41 | -2.72 | 86664.00 | 12795.63 | 1.08 |
| 2024-09-06 | 15.47 | 15.09 | -0.40 | -2.58 | 49734.32 | 7560.12 | 0.62 |
| 2024-09-05 | 15.38 | 15.49 | 0.11 | 0.72 | 64658.74 | 9971.78 | 0.80 |
| 2024-09-04 | 15.12 | 15.38 | 0.18 | 1.18 | 59453.74 | 9123.80 | 0.74 |
| 2024-09-03 | 14.97 | 15.20 | 0.18 | 1.20 | 57794.50 | 8776.46 | 0.72 |
| 2024-09-02 | 15.55 | 15.02 | -0.58 | -3.72 | 100634.50 | 15241.76 | 1.25 |
| 2024-08-30 | 15.37 | 15.60 | 0.23 | 1.50 | 110487.78 | 17366.71 | 1.37 |
| 2024-08-29 | 15.15 | 15.37 | 0.16 | 1.05 | 74901.38 | 11519.43 | 0.93 |
| 2024-08-28 | 15.19 | 15.21 | 0.02 | 0.13 | 41553.24 | 6328.85 | 0.52 |
| 2024-08-27 | 15.39 | 15.19 | -0.30 | -1.94 | 41236.00 | 6294.26 | 0.51 |
| 2024-08-26 | 15.51 | 15.49 | 0.04 | 0.26 | 48469.31 | 7494.75 | 0.60 |
| 2024-08-23 | 15.42 | 15.45 | 0.00 | 0.00 | 42594.33 | 6578.93 | 0.53 |
| 2024-08-22 | 15.64 | 15.45 | -0.13 | -0.83 | 44061.00 | 6815.53 | 0.55 |
| 2024-08-21 | 15.98 | 15.58 | -0.37 | -2.32 | 76211.28 | 11998.34 | 0.95 |
| 2024-08-20 | 16.44 | 15.95 | -0.49 | -2.98 | 70144.32 | 11279.98 | 0.87 |
| 2024-08-19 | 16.57 | 16.44 | -0.17 | -1.02 | 49472.75 | 8161.79 | 0.62 |
| 2024-08-16 | 16.88 | 16.61 | -0.29 | -1.72 | 56702.68 | 9460.93 | 0.71 |
| 2024-08-15 | 16.72 | 16.90 | 0.15 | 0.90 | 65230.00 | 11033.67 | 0.81 |
| 2024-08-14 | 16.94 | 16.75 | -0.22 | -1.30 | 49967.48 | 8380.47 | 0.62 |
| 2024-08-13 | 16.90 | 16.97 | 0.05 | 0.30 | 40798.00 | 6889.70 | 0.51 |
| 2024-08-12 | 17.18 | 16.92 | -0.30 | -1.74 | 61058.27 | 10366.49 | 0.76 |
| 2024-08-09 | 17.79 | 17.22 | -0.49 | -2.77 | 64120.00 | 11258.55 | 0.80 |
| 2024-08-08 | 17.69 | 17.71 | 0.05 | 0.28 | 40169.77 | 7082.21 | 0.50 |
| 2024-08-07 | 17.60 | 17.66 | 0.03 | 0.17 | 35799.50 | 6330.68 | 0.45 |
| 2024-08-06 | 17.82 | 17.63 | 0.06 | 0.34 | 60933.49 | 10726.75 | 0.76 |
| 2024-08-05 | 17.83 | 17.57 | -0.47 | -2.61 | 80255.93 | 14260.76 | 1.00 |
| 2024-08-02 | 18.73 | 18.04 | -0.69 | -3.68 | 89268.26 | 16317.09 | 1.11 |
| 2024-08-01 | 18.91 | 18.73 | -0.19 | -1.00 | 115883.05 | 21984.14 | 1.44 |
| 2024-07-31 | 18.50 | 18.92 | 0.60 | 3.28 | 86815.00 | 16260.61 | 1.08 |
| 2024-07-30 | 18.24 | 18.32 | -0.01 | -0.06 | 45836.00 | 8365.82 | 0.57 |
| 2024-07-29 | 18.55 | 18.33 | -0.17 | -0.92 | 38454.25 | 7081.52 | 0.48 |
| 2024-07-26 | 18.30 | 18.50 | 0.13 | 0.71 | 72200.06 | 13364.89 | 0.90 |
| 2024-07-25 | 18.37 | 18.37 | -0.01 | -0.05 | 47231.00 | 8725.48 | 0.59 |
| 2024-07-24 | 18.65 | 18.38 | -0.25 | -1.34 | 53155.50 | 9816.79 | 0.66 |
| 2024-07-23 | 18.95 | 18.63 | -0.33 | -1.74 | 74969.50 | 14145.78 | 0.93 |
| 2024-07-22 | 19.17 | 18.96 | -0.27 | -1.40 | 101942.06 | 19498.25 | 1.27 |
| 2024-07-19 | 18.59 | 19.23 | 0.64 | 3.44 | 130541.40 | 24862.36 | 1.62 |
| 2024-07-18 | 17.85 | 18.59 | 0.46 | 2.54 | 107413.90 | 19716.41 | 1.34 |
| 2024-07-17 | 17.65 | 18.13 | 0.55 | 3.13 | 106874.00 | 19319.21 | 1.33 |
| 2024-07-16 | 17.37 | 17.58 | 0.10 | 0.57 | 56681.00 | 9865.83 | 0.71 |
| 2024-07-15 | 17.65 | 17.48 | -0.29 | -1.63 | 54605.00 | 9558.61 | 0.68 |
| 2024-07-12 | 17.75 | 17.77 | -0.01 | -0.06 | 59851.68 | 10604.75 | 0.74 |
| 2024-07-11 | 16.98 | 17.78 | 1.05 | 6.28 | 108883.91 | 19079.90 | 1.35 |
| 2024-07-10 | 16.45 | 16.73 | 0.25 | 1.52 | 78123.33 | 13047.70 | 0.97 |
| 2024-07-09 | 16.59 | 16.48 | -0.13 | -0.78 | 97076.00 | 16013.03 | 1.21 |
| 2024-07-08 | 17.31 | 16.61 | -0.75 | -4.32 | 95632.00 | 16089.99 | 1.19 |
| 2024-07-05 | 17.30 | 17.36 | -0.05 | -0.29 | 88125.89 | 15245.81 | 1.10 |
| 2024-07-04 | 17.44 | 17.41 | 0.22 | 1.28 | 136124.29 | 23823.14 | 1.69 |
| 2024-07-03 | 17.37 | 17.19 | -0.29 | -1.66 | 109077.82 | 18728.48 | 1.36 |
| 2024-07-02 | 17.41 | 17.48 | 0.01 | 0.06 | 70954.57 | 12396.05 | 0.88 |
| 2024-07-01 | 17.95 | 17.47 | -0.38 | -2.13 | 76029.74 | 13338.49 | 0.95 |
| 2024-06-28 | 17.88 | 17.85 | -0.12 | -0.67 | 91423.85 | 16640.34 | 1.14 |
| 2024-06-27 | 18.19 | 17.97 | -0.24 | -1.32 | 65811.92 | 11882.52 | 0.82 |
| 2024-06-26 | 17.87 | 18.21 | 0.24 | 1.34 | 82555.58 | 14825.31 | 1.03 |
| 2024-06-25 | 18.26 | 17.97 | -0.27 | -1.48 | 81080.00 | 14714.47 | 1.01 |
| 2024-06-24 | 18.74 | 18.24 | -0.60 | -3.19 | 83340.65 | 15348.51 | 1.04 |
| 2024-06-21 | 18.56 | 18.84 | 0.22 | 1.18 | 100841.36 | 18763.14 | 1.25 |
| 2024-06-20 | 18.36 | 18.62 | 0.12 | 0.65 | 93376.30 | 17401.03 | 1.16 |
| 2024-06-19 | 18.60 | 18.50 | -0.09 | -0.48 | 67146.98 | 12410.66 | 0.84 |
| 2024-06-18 | 18.69 | 18.59 | 0.01 | 0.05 | 52931.22 | 9899.64 | 0.66 |
| 2024-06-17 | 18.37 | 18.58 | 0.20 | 1.09 | 61912.43 | 11498.27 | 0.77 |
| 2024-06-14 | 18.06 | 18.38 | 0.27 | 1.49 | 119017.68 | 21652.89 | 1.48 |
| 2024-06-13 | 18.31 | 18.11 | -0.18 | -0.98 | 98600.00 | 17872.27 | 1.23 |
| 2024-06-12 | 18.58 | 18.29 | -0.34 | -1.83 | 58983.44 | 10908.87 | 0.73 |
| 2024-06-11 | 18.33 | 18.63 | 0.37 | 2.03 | 67381.42 | 12434.76 | 0.84 |
| 2024-06-07 | 18.71 | 18.26 | -0.30 | -1.62 | 74323.93 | 13756.16 | 0.92 |
| 2024-06-06 | 19.11 | 18.56 | -0.44 | -2.32 | 87721.22 | 16478.59 | 1.09 |
| 2024-06-05 | 19.10 | 19.00 | -0.17 | -0.89 | 48039.03 | 9223.85 | 0.60 |
| 2024-06-04 | 18.61 | 19.17 | 0.50 | 2.68 | 86285.79 | 16279.41 | 1.07 |
| 2024-06-03 | 19.05 | 18.67 | -0.43 | -2.25 | 90396.93 | 16955.11 | 1.12 |
| 2024-05-31 | 18.98 | 19.10 | 0.13 | 0.69 | 64682.00 | 12432.31 | 0.80 |
| 2024-05-30 | 18.85 | 18.97 | 0.04 | 0.21 | 36444.00 | 6916.85 | 0.45 |
| 2024-05-29 | 18.90 | 18.93 | -0.03 | -0.16 | 58247.00 | 11079.09 | 0.72 |
| 2024-05-28 | 19.30 | 18.96 | -0.48 | -2.47 | 58043.00 | 11106.84 | 0.72 |
| 2024-05-27 | 19.36 | 19.54 | 0.18 | 0.93 | 70790.79 | 13622.15 | 0.88 |
| 2024-05-24 | 19.31 | 19.36 | 0.06 | 0.31 | 64598.41 | 12570.76 | 0.80 |
| 2024-05-23 | 19.81 | 19.30 | -0.51 | -2.57 | 101461.00 | 19709.18 | 1.26 |
| 2024-05-22 | 20.00 | 19.81 | -0.20 | -1.00 | 82319.00 | 16335.13 | 1.02 |
| 2024-05-21 | 20.09 | 20.01 | -0.08 | -0.40 | 88456.64 | 17794.71 | 1.10 |
| 2024-05-20 | 20.40 | 20.09 | -0.31 | -1.52 | 81740.10 | 16495.70 | 1.02 |
| 2024-05-17 | 19.80 | 20.40 | 0.59 | 2.98 | 141547.64 | 28571.69 | 1.76 |
| 2024-05-16 | 20.37 | 19.81 | -0.64 | -3.13 | 165560.41 | 33046.77 | 2.06 |
| 2024-05-15 | 20.99 | 20.45 | -0.76 | -3.58 | 175282.40 | 35843.14 | 2.18 |
| 2024-05-14 | 20.80 | 21.21 | 0.65 | 3.16 | 160193.20 | 33443.28 | 1.99 |
| 2024-05-13 | 20.56 | 20.56 | -0.21 | -1.01 | 118984.13 | 24507.45 | 1.47 |
| 2024-05-10 | 20.80 | 20.77 | -0.23 | -1.10 | 167220.70 | 34683.12 | 2.06 |
日K线
周K线
月K线
