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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.26 | 28.37 | 27.50 | 27.80 | -1.73% | 3.35 | 8.35% |
| 2025-08-18 | 27.47 | 28.67 | 26.99 | 28.29 | +5.56% | 6.58 | 16.37% |
| 2025-08-15 | 25.81 | 26.93 | 25.81 | 26.80 | +3.84% | 3.73 | 9.77% |
| 2025-08-14 | 27.09 | 27.25 | 25.67 | 25.81 | -4.94% | 4.30 | 11.36% |
| 2025-08-13 | 27.25 | 27.90 | 27.03 | 27.15 | -1.81% | 5.12 | 13.02% |
| 2025-08-12 | 26.54 | 28.08 | 25.94 | 27.65 | +4.54% | 7.30 | 18.72% |
| 2025-08-11 | 26.39 | 27.33 | 26.20 | 26.45 | +0.27% | 3.73 | 9.75% |
| 2025-08-08 | 26.06 | 26.70 | 25.40 | 26.38 | +0.76% | 3.59 | 9.59% |
| 2025-08-07 | 26.18 | 26.58 | 25.75 | 26.18 | 0.00% | 3.24 | 8.59% |
| 2025-08-06 | 25.41 | 26.56 | 25.30 | 26.18 | +3.03% | 3.76 | 10.03% |
| 2025-08-05 | 25.21 | 25.76 | 24.92 | 25.41 | +1.19% | 2.38 | 6.54% |
| 2025-08-04 | 25.02 | 25.28 | 24.60 | 25.11 | -1.37% | 2.42 | 6.75% |
| 2025-08-01 | 25.63 | 25.94 | 25.35 | 25.46 | -1.20% | 2.27 | 6.16% |
| 2025-07-31 | 26.34 | 27.02 | 25.65 | 25.77 | -3.12% | 3.98 | 10.52% |
| 2025-07-30 | 26.26 | 27.53 | 26.10 | 26.60 | +0.61% | 5.00 | 12.96% |
| 2025-07-29 | 26.03 | 26.80 | 25.96 | 26.44 | +0.23% | 4.00 | 10.54% |
| 2025-07-28 | 25.00 | 27.00 | 24.87 | 26.38 | +4.93% | 6.78 | 17.94% |
| 2025-07-25 | 24.97 | 25.45 | 24.50 | 25.14 | +0.96% | 3.19 | 8.90% |
| 2025-07-24 | 24.42 | 25.26 | 24.36 | 24.90 | +1.80% | 3.00 | 8.38% |
| 2025-07-23 | 25.00 | 25.19 | 24.32 | 24.46 | -2.59% | 3.96 | 11.14% |