信德新材 sz.301349
52.58
+6.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.40 | 54.00 | 49.40 | 52.58 | +6.48% | 4.84 | 8.23% |
| 2026-05-21 | 51.40 | 54.99 | 48.96 | 49.38 | -0.90% | 6.38 | 10.91% |
| 2026-05-20 | 48.52 | 50.18 | 47.32 | 49.83 | +2.51% | 3.88 | 7.04% |
| 2026-05-19 | 47.66 | 49.96 | 47.04 | 48.61 | +1.69% | 3.16 | 5.78% |
| 2026-05-18 | 46.61 | 49.86 | 45.23 | 47.80 | +0.42% | 3.91 | 7.33% |
| 2026-05-15 | 48.23 | 50.87 | 47.60 | 47.60 | -2.76% | 4.99 | 9.04% |
| 2026-05-14 | 48.63 | 50.20 | 47.10 | 48.95 | +0.68% | 4.87 | 8.80% |
| 2026-05-13 | 45.95 | 49.99 | 45.26 | 48.62 | +5.86% | 5.69 | 10.45% |
| 2026-05-12 | 64.35 | 65.10 | 62.62 | 64.46 | 0.00% | 3.51 | 6.82% |
| 2026-05-11 | 62.58 | 65.48 | 61.70 | 64.46 | +2.99% | 3.73 | 7.28% |
| 2026-05-08 | 59.97 | 63.24 | 59.80 | 62.59 | +4.00% | 3.79 | 7.53% |
| 2026-05-07 | 60.96 | 61.66 | 59.22 | 60.18 | +0.47% | 2.66 | 5.49% |
| 2026-05-06 | 58.68 | 60.21 | 58.68 | 59.90 | +1.99% | 1.93 | 4.02% |
| 2026-04-30 | 59.35 | 59.87 | 58.00 | 58.73 | -1.18% | 1.85 | 3.90% |
| 2026-04-29 | 57.78 | 60.08 | 57.58 | 59.43 | +1.75% | 1.86 | 3.90% |
| 2026-04-28 | 60.00 | 60.10 | 58.18 | 58.41 | -3.39% | 1.95 | 4.11% |
| 2026-04-27 | 60.03 | 61.14 | 58.80 | 60.46 | +0.99% | 2.94 | 6.07% |
| 2026-04-24 | 62.50 | 63.57 | 57.99 | 59.87 | -3.19% | 3.77 | 7.82% |
| 2026-04-23 | 63.18 | 63.88 | 61.32 | 61.84 | -3.19% | 2.67 | 5.30% |
| 2026-04-22 | 63.36 | 65.00 | 62.58 | 63.88 | +0.38% | 2.60 | 5.03% |