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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.35 | 23.69 | 23.05 | 23.38 | +0.17% | 1.41 | 3.97% |
| 2026-04-20 | 22.40 | 23.41 | 22.40 | 23.34 | +3.73% | 1.62 | 4.64% |
| 2026-04-17 | 22.13 | 22.75 | 22.13 | 22.50 | +1.31% | 1.14 | 3.34% |
| 2026-04-16 | 21.87 | 22.27 | 21.82 | 22.21 | +1.60% | 0.65 | 1.94% |
| 2026-04-15 | 22.48 | 22.50 | 21.80 | 21.86 | -2.54% | 0.80 | 2.39% |
| 2026-04-14 | 22.33 | 22.44 | 22.00 | 22.43 | +1.31% | 0.90 | 2.67% |
| 2026-04-13 | 21.93 | 22.26 | 21.71 | 22.14 | +0.05% | 0.69 | 2.05% |
| 2026-04-10 | 22.23 | 22.49 | 22.13 | 22.13 | -0.09% | 0.87 | 2.57% |
| 2026-04-09 | 22.18 | 22.70 | 22.11 | 22.15 | -1.42% | 0.94 | 2.77% |
| 2026-04-08 | 21.81 | 22.55 | 21.60 | 22.47 | +4.61% | 1.22 | 3.62% |
| 2026-04-07 | 20.86 | 21.48 | 20.86 | 21.48 | +3.12% | 0.72 | 2.23% |
| 2026-04-03 | 21.00 | 21.30 | 20.82 | 20.83 | -0.38% | 0.70 | 2.19% |
| 2026-04-02 | 21.56 | 21.71 | 20.72 | 20.91 | -3.60% | 0.72 | 2.25% |
| 2026-04-01 | 21.67 | 21.84 | 21.42 | 21.69 | +1.97% | 0.65 | 1.97% |
| 2026-03-31 | 21.52 | 21.81 | 21.22 | 21.27 | -1.57% | 0.65 | 2.01% |
| 2026-03-30 | 21.34 | 21.98 | 21.20 | 21.61 | +0.42% | 0.85 | 2.58% |
| 2026-03-27 | 20.85 | 21.68 | 20.85 | 21.52 | +1.75% | 0.69 | 2.11% |
| 2026-03-26 | 21.73 | 21.80 | 21.05 | 21.15 | -2.67% | 0.71 | 2.20% |
| 2026-03-25 | 21.30 | 21.89 | 21.29 | 21.73 | +2.50% | 0.84 | 2.54% |
| 2026-03-24 | 21.10 | 21.25 | 20.39 | 21.20 | +3.67% | 0.87 | 2.75% |