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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.46 | 23.39 | 22.38 | 23.15 | +2.48% | 1.86 | 5.62% |
| 2025-11-18 | 22.68 | 23.38 | 22.50 | 22.59 | -1.35% | 1.40 | 4.24% |
| 2025-11-17 | 22.97 | 23.32 | 22.77 | 22.90 | +1.78% | 1.31 | 3.96% |
| 2025-11-14 | 22.52 | 22.91 | 22.46 | 22.50 | -1.49% | 0.76 | 2.33% |
| 2025-11-13 | 22.61 | 23.17 | 22.60 | 22.84 | +0.57% | 1.02 | 3.09% |
| 2025-11-12 | 23.24 | 23.24 | 22.50 | 22.71 | -1.99% | 1.04 | 3.18% |
| 2025-11-11 | 23.16 | 23.42 | 23.02 | 23.17 | +0.43% | 1.08 | 3.24% |
| 2025-11-10 | 23.01 | 23.23 | 22.79 | 23.07 | +0.04% | 1.16 | 3.49% |
| 2025-11-07 | 23.71 | 23.80 | 23.00 | 23.06 | -3.39% | 2.08 | 6.19% |
| 2025-11-06 | 23.81 | 23.99 | 23.65 | 23.87 | +0.04% | 1.22 | 3.56% |
| 2025-11-05 | 23.57 | 23.97 | 23.43 | 23.86 | +0.34% | 1.35 | 3.95% |
| 2025-11-04 | 24.35 | 24.38 | 23.61 | 23.78 | -2.90% | 1.73 | 5.01% |
| 2025-11-03 | 24.48 | 24.51 | 24.03 | 24.49 | -0.04% | 1.64 | 4.69% |
| 2025-10-31 | 24.59 | 25.00 | 24.47 | 24.50 | +0.04% | 1.66 | 4.66% |
| 2025-10-30 | 25.12 | 25.20 | 24.49 | 24.49 | -2.86% | 2.33 | 6.57% |
| 2025-10-29 | 25.95 | 26.31 | 24.54 | 25.21 | -4.94% | 4.32 | 11.88% |
| 2025-10-28 | 26.57 | 27.15 | 26.32 | 26.52 | -0.26% | 2.80 | 7.28% |
| 2025-10-27 | 27.46 | 28.10 | 26.50 | 26.59 | -1.23% | 3.96 | 10.16% |
| 2025-10-24 | 27.01 | 27.43 | 26.66 | 26.92 | -0.52% | 2.73 | 7.02% |
| 2025-10-23 | 26.86 | 27.10 | 26.20 | 27.06 | -0.22% | 2.29 | 5.96% |