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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.17 | 21.60 | 20.35 | 20.45 | -6.28% | 1.23 | 3.85% |
| 2026-03-20 | 22.45 | 22.56 | 21.82 | 21.82 | -2.37% | 0.94 | 2.81% |
| 2026-03-19 | 22.90 | 23.05 | 22.20 | 22.35 | -4.36% | 1.27 | 3.72% |
| 2026-03-18 | 23.13 | 23.46 | 22.94 | 23.37 | +0.99% | 0.85 | 2.41% |
| 2026-03-17 | 24.28 | 24.50 | 23.10 | 23.14 | -4.70% | 1.42 | 3.95% |
| 2026-03-16 | 23.85 | 24.30 | 23.72 | 24.28 | +1.89% | 1.26 | 3.43% |
| 2026-03-13 | 23.82 | 24.47 | 23.78 | 23.83 | -0.71% | 1.02 | 2.78% |
| 2026-03-12 | 24.38 | 24.38 | 23.81 | 24.00 | -1.72% | 1.31 | 3.60% |
| 2026-03-11 | 24.32 | 24.87 | 24.19 | 24.42 | +0.45% | 1.63 | 4.38% |
| 2026-03-10 | 23.82 | 24.33 | 23.77 | 24.31 | +3.62% | 1.50 | 4.12% |
| 2026-03-09 | 23.97 | 23.98 | 22.80 | 23.46 | -3.89% | 2.04 | 5.77% |
| 2026-03-06 | 24.49 | 24.55 | 24.10 | 24.41 | -0.77% | 1.47 | 3.99% |
| 2026-03-05 | 24.98 | 25.24 | 24.23 | 24.60 | +0.53% | 1.89 | 5.02% |
| 2026-03-04 | 24.20 | 25.15 | 24.04 | 24.47 | -0.45% | 1.78 | 4.75% |
| 2026-03-03 | 26.25 | 26.35 | 24.51 | 24.58 | -4.91% | 3.39 | 8.77% |
| 2026-03-02 | 25.84 | 26.39 | 25.68 | 25.85 | -2.08% | 2.58 | 6.53% |
| 2026-02-27 | 26.33 | 26.55 | 26.04 | 26.40 | -0.71% | 2.39 | 5.99% |
| 2026-02-26 | 26.11 | 26.70 | 25.91 | 26.59 | +1.30% | 3.96 | 9.89% |
| 2026-02-25 | 25.61 | 26.39 | 25.30 | 26.25 | +1.94% | 4.03 | 10.26% |
| 2026-02-24 | 25.27 | 25.83 | 24.52 | 25.75 | +2.18% | 2.64 | 6.84% |