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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.91 | 23.91 | 22.74 | 23.41 | -1.89% | 2.07 | 6.21% |
| 2025-12-16 | 24.48 | 24.49 | 23.28 | 23.86 | -3.95% | 2.58 | 7.53% |
| 2025-12-15 | 24.70 | 25.47 | 24.61 | 24.84 | -0.24% | 3.88 | 10.72% |
| 2025-12-12 | 24.22 | 25.18 | 23.85 | 24.90 | +1.88% | 3.45 | 9.71% |
| 2025-12-11 | 23.91 | 24.86 | 23.52 | 24.44 | +2.22% | 3.22 | 9.20% |
| 2025-12-10 | 23.78 | 24.05 | 23.61 | 23.91 | -0.46% | 1.44 | 4.20% |
| 2025-12-09 | 23.58 | 24.07 | 23.41 | 24.02 | +1.87% | 2.03 | 5.92% |
| 2025-12-08 | 23.39 | 23.76 | 23.27 | 23.58 | +0.98% | 1.43 | 4.23% |
| 2025-12-05 | 23.20 | 23.40 | 22.75 | 23.35 | +0.73% | 0.98 | 2.95% |
| 2025-12-04 | 23.75 | 23.75 | 23.07 | 23.18 | -3.34% | 1.48 | 4.39% |
| 2025-12-03 | 23.35 | 24.19 | 22.84 | 23.98 | +2.04% | 2.46 | 7.26% |
| 2025-12-02 | 23.31 | 23.68 | 23.15 | 23.50 | -0.63% | 1.40 | 4.17% |
| 2025-12-01 | 22.49 | 24.25 | 22.15 | 23.65 | +5.02% | 2.96 | 8.84% |
| 2025-11-28 | 22.56 | 22.69 | 22.50 | 22.52 | -0.44% | 0.71 | 2.19% |
| 2025-11-27 | 22.54 | 22.97 | 22.49 | 22.62 | -0.26% | 0.70 | 2.14% |
| 2025-11-26 | 23.11 | 23.20 | 22.60 | 22.68 | -2.45% | 1.17 | 3.56% |
| 2025-11-25 | 23.43 | 23.56 | 23.09 | 23.25 | -0.56% | 1.61 | 4.82% |
| 2025-11-24 | 23.30 | 23.50 | 23.01 | 23.38 | +1.70% | 1.61 | 4.80% |
| 2025-11-21 | 22.66 | 23.32 | 22.60 | 22.99 | 0.00% | 1.70 | 5.12% |
| 2025-11-20 | 23.44 | 23.65 | 22.95 | 22.99 | -0.69% | 1.49 | 4.43% |