广信材料 sz.300537
30.28
+6.85%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.34 | 31.65 | 28.22 | 30.28 | +6.85% | 10.11 | 22.24% |
| 2026-05-21 | 30.30 | 30.65 | 28.00 | 28.34 | -5.15% | 8.67 | 19.36% |
| 2026-05-20 | 31.25 | 31.50 | 29.66 | 29.88 | -5.62% | 11.32 | 24.65% |
| 2026-05-19 | 30.78 | 32.50 | 30.30 | 31.66 | +5.01% | 15.69 | 32.74% |
| 2026-05-18 | 25.98 | 31.37 | 25.70 | 30.15 | +15.34% | 14.27 | 32.13% |
| 2026-05-15 | 25.88 | 26.70 | 25.68 | 26.14 | +0.85% | 2.85 | 7.15% |
| 2026-05-14 | 26.55 | 26.69 | 25.82 | 25.92 | -1.86% | 2.86 | 7.20% |
| 2026-05-13 | 26.09 | 26.76 | 25.80 | 26.41 | +0.53% | 3.22 | 8.03% |
| 2026-05-12 | 26.00 | 26.66 | 25.68 | 26.27 | +1.70% | 4.77 | 11.98% |
| 2026-05-11 | 24.23 | 26.99 | 24.23 | 25.83 | +8.71% | 7.57 | 19.33% |
| 2026-05-08 | 24.00 | 24.00 | 23.60 | 23.76 | -1.41% | 1.29 | 3.59% |
| 2026-05-07 | 23.15 | 24.46 | 23.15 | 24.10 | +4.51% | 2.43 | 6.69% |
| 2026-05-06 | 22.78 | 23.48 | 22.73 | 23.06 | +2.40% | 1.54 | 4.37% |
| 2026-04-30 | 22.75 | 23.08 | 22.40 | 22.52 | -1.01% | 1.11 | 3.23% |
| 2026-04-29 | 22.71 | 22.96 | 22.00 | 22.75 | -1.22% | 1.59 | 4.65% |
| 2026-04-28 | 23.25 | 23.33 | 22.85 | 23.03 | -1.58% | 1.23 | 3.51% |
| 2026-04-27 | 23.18 | 23.59 | 23.18 | 23.40 | +1.39% | 1.20 | 3.36% |
| 2026-04-24 | 23.30 | 23.53 | 22.90 | 23.08 | -1.28% | 1.04 | 2.97% |
| 2026-04-23 | 23.68 | 23.94 | 23.26 | 23.38 | -0.81% | 1.26 | 3.53% |
| 2026-04-22 | 23.40 | 23.68 | 23.21 | 23.57 | +0.81% | 1.22 | 3.43% |