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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.80 | 24.15 | 23.66 | 24.13 | +1.13% | 1.27 | 3.67% |
| 2025-09-15 | 24.05 | 24.39 | 23.60 | 23.86 | -1.08% | 1.72 | 5.01% |
| 2025-09-12 | 24.40 | 24.50 | 23.91 | 24.12 | -1.15% | 1.89 | 5.43% |
| 2025-09-11 | 23.45 | 24.44 | 23.22 | 24.40 | +3.65% | 2.14 | 6.20% |
| 2025-09-10 | 23.59 | 23.89 | 23.26 | 23.54 | -0.21% | 1.34 | 3.96% |
| 2025-09-09 | 24.12 | 24.28 | 23.37 | 23.59 | -2.84% | 1.81 | 5.30% |
| 2025-09-08 | 24.16 | 24.50 | 23.84 | 24.28 | +0.33% | 1.75 | 5.01% |
| 2025-09-05 | 23.70 | 24.23 | 23.52 | 24.20 | +2.59% | 1.97 | 5.70% |
| 2025-09-04 | 24.83 | 24.88 | 23.05 | 23.59 | -3.44% | 2.76 | 7.97% |
| 2025-09-03 | 25.03 | 25.76 | 24.41 | 24.43 | -2.40% | 2.71 | 7.54% |
| 2025-09-02 | 26.50 | 26.50 | 24.70 | 25.03 | -6.04% | 4.47 | 12.25% |
| 2025-09-01 | 27.62 | 28.06 | 26.56 | 26.64 | -3.86% | 4.55 | 11.67% |
| 2025-08-29 | 26.95 | 28.23 | 25.68 | 27.71 | +2.40% | 5.92 | 15.29% |
| 2025-08-28 | 27.94 | 28.24 | 25.97 | 27.06 | -3.01% | 6.74 | 17.29% |
| 2025-08-27 | 29.24 | 29.35 | 27.80 | 27.90 | -5.01% | 5.55 | 13.44% |
| 2025-08-26 | 29.02 | 30.10 | 28.70 | 29.37 | +1.21% | 6.94 | 16.43% |
| 2025-08-25 | 28.69 | 29.82 | 28.27 | 29.02 | +1.11% | 10.06 | 24.13% |
| 2025-08-22 | 26.20 | 31.25 | 26.05 | 28.70 | +10.22% | 13.65 | 32.40% |
| 2025-08-21 | 27.46 | 27.55 | 25.81 | 26.04 | -5.31% | 4.35 | 11.44% |
| 2025-08-20 | 27.67 | 27.88 | 26.98 | 27.50 | -1.08% | 2.91 | 7.41% |