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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.60 | 22.17 | 21.30 | 21.51 | +0.23% | 3.87 | 12.46% |
| 2025-06-23 | 20.34 | 21.54 | 19.82 | 21.46 | +3.42% | 3.49 | 11.55% |
| 2025-06-20 | 21.41 | 22.83 | 20.75 | 20.75 | -5.03% | 4.65 | 14.87% |
| 2025-06-19 | 21.35 | 23.10 | 20.85 | 21.85 | +3.55% | 5.49 | 17.47% |
| 2025-06-18 | 20.31 | 21.10 | 20.04 | 21.10 | +3.94% | 3.18 | 10.70% |
| 2025-06-17 | 20.61 | 21.06 | 20.10 | 20.30 | +0.10% | 2.18 | 7.38% |
| 2025-06-16 | 20.16 | 20.65 | 20.10 | 20.28 | -1.51% | 1.86 | 6.36% |
| 2025-06-13 | 20.24 | 21.16 | 20.10 | 20.59 | +2.13% | 3.56 | 11.92% |
| 2025-06-12 | 20.16 | 20.54 | 20.00 | 20.16 | -2.09% | 2.29 | 7.90% |
| 2025-06-11 | 19.80 | 20.86 | 19.60 | 20.59 | +3.05% | 3.91 | 13.30% |
| 2025-06-10 | 19.81 | 20.77 | 19.70 | 19.98 | +2.51% | 4.16 | 14.35% |
| 2025-06-09 | 19.17 | 19.65 | 19.10 | 19.49 | +1.67% | 1.72 | 6.16% |
| 2025-06-06 | 19.46 | 19.77 | 19.05 | 19.17 | -1.54% | 2.19 | 7.87% |
| 2025-06-05 | 19.50 | 19.55 | 19.08 | 19.47 | -0.82% | 1.68 | 6.04% |
| 2025-06-04 | 19.99 | 20.00 | 19.40 | 19.63 | -1.85% | 2.14 | 7.57% |
| 2025-06-03 | 19.83 | 20.07 | 19.61 | 20.00 | -0.50% | 2.52 | 8.82% |
| 2025-05-30 | 19.58 | 20.33 | 19.21 | 20.10 | -2.24% | 5.04 | 17.72% |
| 2025-05-29 | 17.74 | 21.40 | 17.74 | 20.56 | +14.54% | 8.54 | 29.92% |
| 2025-05-28 | 18.28 | 18.34 | 17.84 | 17.95 | -2.34% | 1.58 | 6.10% |
| 2025-05-27 | 18.01 | 18.50 | 17.92 | 18.38 | +0.77% | 2.02 | 7.71% |