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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.36 | 25.46 | 24.88 | 25.20 | +0.36% | 1.84 | 4.80% |
| 2026-02-12 | 25.40 | 25.65 | 25.05 | 25.11 | -1.80% | 2.38 | 6.20% |
| 2026-02-11 | 25.50 | 26.26 | 25.40 | 25.57 | -0.20% | 2.69 | 6.86% |
| 2026-02-10 | 25.87 | 26.80 | 25.60 | 25.62 | -1.76% | 4.02 | 10.17% |
| 2026-02-09 | 25.83 | 26.87 | 25.70 | 26.08 | +1.01% | 4.87 | 12.19% |
| 2026-02-06 | 24.81 | 26.23 | 24.63 | 25.82 | +1.37% | 4.08 | 10.42% |
| 2026-02-05 | 25.32 | 26.00 | 24.83 | 25.47 | -0.12% | 4.33 | 11.19% |
| 2026-02-04 | 24.56 | 25.77 | 24.27 | 25.50 | +2.66% | 4.56 | 11.97% |
| 2026-02-03 | 24.56 | 24.97 | 24.33 | 24.84 | +2.86% | 2.84 | 7.57% |
| 2026-02-02 | 25.80 | 25.82 | 24.03 | 24.15 | -6.83% | 5.03 | 13.34% |
| 2026-01-30 | 24.61 | 26.48 | 24.60 | 25.92 | +3.51% | 7.59 | 19.47% |
| 2026-01-29 | 24.71 | 25.44 | 24.43 | 25.04 | +1.42% | 5.17 | 13.61% |
| 2026-01-28 | 23.67 | 24.88 | 23.65 | 24.69 | +4.93% | 5.51 | 14.84% |
| 2026-01-27 | 23.40 | 23.63 | 22.58 | 23.53 | -0.13% | 1.78 | 5.06% |
| 2026-01-26 | 24.30 | 24.30 | 23.34 | 23.56 | -3.05% | 2.23 | 6.21% |
| 2026-01-23 | 24.17 | 24.38 | 24.11 | 24.30 | +0.25% | 2.19 | 5.95% |
| 2026-01-22 | 24.48 | 24.80 | 24.13 | 24.24 | -1.18% | 2.23 | 6.04% |
| 2026-01-21 | 24.00 | 24.60 | 23.42 | 24.53 | +1.70% | 3.67 | 9.98% |
| 2026-01-20 | 23.98 | 24.26 | 23.66 | 24.12 | +0.58% | 2.67 | 7.35% |
| 2026-01-19 | 23.85 | 24.29 | 23.81 | 23.98 | +0.21% | 2.24 | 6.16% |