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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.89 | 28.38 | 26.91 | 27.12 | -3.04% | 3.46 | 8.75% |
| 2025-10-21 | 28.25 | 28.35 | 27.69 | 27.97 | -1.65% | 3.86 | 9.58% |
| 2025-10-20 | 26.95 | 28.68 | 26.59 | 28.44 | +6.92% | 6.31 | 15.61% |
| 2025-10-17 | 27.25 | 27.72 | 26.43 | 26.60 | -0.49% | 3.03 | 7.77% |
| 2025-10-16 | 27.10 | 28.20 | 26.65 | 26.73 | -1.58% | 3.30 | 8.36% |
| 2025-10-15 | 27.29 | 27.32 | 25.92 | 27.16 | -0.37% | 3.51 | 9.10% |
| 2025-10-14 | 28.34 | 28.60 | 27.11 | 27.26 | -3.81% | 5.86 | 14.60% |
| 2025-10-13 | 25.46 | 28.45 | 25.44 | 28.34 | +4.92% | 8.31 | 20.78% |
| 2025-10-10 | 25.67 | 27.50 | 24.94 | 27.01 | +4.73% | 6.44 | 16.91% |
| 2025-10-09 | 26.51 | 26.70 | 25.66 | 25.79 | -1.98% | 3.53 | 9.46% |
| 2025-09-30 | 25.00 | 26.55 | 24.72 | 26.31 | +5.58% | 5.69 | 15.18% |
| 2025-09-29 | 23.50 | 25.18 | 23.50 | 24.92 | +6.04% | 3.72 | 10.45% |
| 2025-09-26 | 24.51 | 24.53 | 23.48 | 23.50 | -4.04% | 2.28 | 6.64% |
| 2025-09-25 | 24.97 | 25.16 | 24.43 | 24.49 | -2.20% | 2.88 | 8.05% |
| 2025-09-24 | 23.89 | 25.49 | 23.72 | 25.04 | +4.12% | 4.70 | 13.12% |
| 2025-09-23 | 24.00 | 24.26 | 22.93 | 24.05 | 0.00% | 2.65 | 7.84% |
| 2025-09-22 | 24.31 | 24.36 | 23.65 | 24.05 | -1.92% | 2.37 | 6.90% |
| 2025-09-19 | 24.69 | 25.00 | 24.31 | 24.52 | +0.45% | 2.56 | 7.22% |
| 2025-09-18 | 24.84 | 25.17 | 24.14 | 24.41 | -2.36% | 3.38 | 9.50% |
| 2025-09-17 | 24.20 | 25.50 | 24.00 | 25.00 | +3.61% | 4.37 | 12.18% |