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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.33 | 25.74 | 24.88 | 25.11 | -1.34% | 3.58 | 9.87% |
| 2025-07-21 | 25.25 | 25.96 | 24.83 | 25.45 | +0.24% | 4.08 | 11.19% |
| 2025-07-18 | 25.74 | 25.89 | 24.90 | 25.39 | -1.17% | 4.04 | 11.10% |
| 2025-07-17 | 24.51 | 25.88 | 24.23 | 25.69 | +4.52% | 5.81 | 15.89% |
| 2025-07-16 | 25.60 | 25.61 | 24.50 | 24.58 | -4.54% | 5.15 | 14.42% |
| 2025-07-15 | 25.70 | 26.08 | 25.04 | 25.75 | -0.89% | 5.05 | 13.75% |
| 2025-07-14 | 27.33 | 27.33 | 25.30 | 25.98 | -7.15% | 7.27 | 19.40% |
| 2025-07-11 | 28.52 | 29.31 | 27.66 | 27.98 | -4.51% | 8.17 | 20.11% |
| 2025-07-10 | 28.00 | 29.81 | 26.88 | 29.30 | +1.03% | 12.81 | 31.06% |
| 2025-07-09 | 27.35 | 29.20 | 26.70 | 29.00 | +6.07% | 11.66 | 28.76% |
| 2025-07-08 | 27.66 | 28.00 | 26.62 | 27.34 | -2.39% | 9.25 | 23.43% |
| 2025-07-07 | 25.50 | 29.88 | 25.20 | 28.01 | +8.95% | 13.90 | 35.05% |
| 2025-07-04 | 25.32 | 26.11 | 24.57 | 25.71 | +1.30% | 8.91 | 24.58% |
| 2025-07-03 | 27.36 | 27.87 | 25.28 | 25.38 | -11.41% | 12.69 | 33.78% |
| 2025-07-02 | 27.62 | 29.58 | 26.48 | 28.65 | +3.77% | 15.88 | 39.35% |
| 2025-07-01 | 26.20 | 29.62 | 25.05 | 27.61 | +7.73% | 15.50 | 39.59% |
| 2025-06-30 | 22.54 | 26.66 | 22.53 | 25.63 | +15.35% | 11.03 | 31.21% |
| 2025-06-27 | 21.80 | 23.47 | 21.58 | 22.22 | -1.46% | 5.60 | 17.44% |
| 2025-06-26 | 21.53 | 23.79 | 21.45 | 22.55 | +5.13% | 7.03 | 21.53% |
| 2025-06-25 | 21.33 | 21.51 | 20.97 | 21.45 | -0.28% | 2.92 | 9.57% |