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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.45 | 24.50 | 23.53 | 23.93 | -0.83% | 3.46 | 9.52% |
| 2026-01-15 | 22.95 | 24.31 | 22.86 | 24.13 | +3.92% | 4.82 | 13.38% |
| 2026-01-14 | 22.98 | 23.70 | 22.73 | 23.22 | +1.00% | 2.65 | 7.51% |
| 2026-01-13 | 23.97 | 23.97 | 22.90 | 22.99 | -4.09% | 2.58 | 7.29% |
| 2026-01-12 | 23.59 | 24.02 | 23.45 | 23.97 | +0.50% | 3.55 | 9.83% |
| 2026-01-09 | 23.48 | 23.85 | 23.33 | 23.85 | +1.19% | 2.73 | 8.03% |
| 2026-01-08 | 23.72 | 24.16 | 23.42 | 23.57 | -2.12% | 3.43 | 10.07% |
| 2026-01-07 | 23.32 | 24.60 | 23.02 | 24.08 | +6.50% | 5.31 | 15.51% |
| 2026-01-06 | 22.41 | 23.00 | 22.34 | 22.61 | +0.76% | 1.88 | 5.77% |
| 2026-01-05 | 22.11 | 22.44 | 21.83 | 22.44 | +2.79% | 1.26 | 3.93% |
| 2025-12-31 | 21.80 | 22.32 | 21.80 | 21.83 | +0.37% | 1.04 | 3.27% |
| 2025-12-30 | 22.25 | 22.32 | 21.70 | 21.75 | -2.29% | 1.47 | 4.65% |
| 2025-12-29 | 22.80 | 22.80 | 22.16 | 22.26 | -2.15% | 1.44 | 4.48% |
| 2025-12-26 | 23.20 | 23.28 | 22.70 | 22.75 | -2.44% | 1.84 | 5.58% |
| 2025-12-25 | 23.05 | 23.48 | 22.75 | 23.32 | +1.39% | 1.81 | 5.41% |
| 2025-12-24 | 22.92 | 23.24 | 22.68 | 23.00 | +0.04% | 1.58 | 4.80% |
| 2025-12-23 | 23.41 | 23.78 | 22.80 | 22.99 | -2.38% | 1.76 | 5.23% |
| 2025-12-22 | 22.97 | 23.80 | 22.90 | 23.55 | +2.52% | 1.92 | 5.67% |
| 2025-12-19 | 23.03 | 23.56 | 22.65 | 22.97 | -0.26% | 1.11 | 3.35% |
| 2025-12-18 | 23.10 | 23.85 | 22.94 | 23.03 | -1.62% | 1.43 | 4.27% |