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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.83 | 18.30 | 17.67 | 18.24 | +2.30% | 2.36 | 9.11% |
| 2025-05-23 | 17.26 | 18.32 | 17.06 | 17.83 | +3.84% | 2.77 | 10.81% |
| 2025-05-22 | 17.58 | 17.75 | 17.13 | 17.17 | -2.39% | 0.77 | 3.08% |
| 2025-05-21 | 17.62 | 17.88 | 17.30 | 17.59 | -0.73% | 0.99 | 3.91% |
| 2025-05-20 | 17.52 | 17.74 | 17.52 | 17.72 | +0.45% | 0.67 | 2.65% |
| 2025-05-19 | 17.36 | 17.66 | 17.14 | 17.64 | +1.55% | 0.76 | 3.05% |
| 2025-05-16 | 17.30 | 17.54 | 17.21 | 17.37 | +0.52% | 0.53 | 2.13% |
| 2025-05-15 | 17.60 | 17.68 | 17.20 | 17.28 | -2.21% | 0.63 | 2.53% |
| 2025-05-14 | 17.60 | 17.85 | 17.52 | 17.67 | -0.06% | 0.81 | 3.21% |
| 2025-05-13 | 17.91 | 17.96 | 17.56 | 17.68 | -0.17% | 0.87 | 3.39% |
| 2025-05-12 | 17.60 | 17.85 | 17.56 | 17.71 | +1.08% | 0.63 | 2.48% |
| 2025-05-09 | 17.81 | 17.89 | 17.43 | 17.52 | -1.96% | 0.77 | 3.03% |
| 2025-05-08 | 17.56 | 17.90 | 17.50 | 17.87 | +0.79% | 0.97 | 3.79% |
| 2025-05-07 | 17.65 | 17.86 | 17.39 | 17.73 | +1.26% | 1.43 | 5.64% |
| 2025-05-06 | 16.90 | 17.51 | 16.90 | 17.51 | +4.04% | 1.21 | 4.87% |