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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.00 | 39.92 | 38.63 | 39.85 | +2.15% | 1.35 | 8.11% |
| 2025-08-18 | 38.99 | 39.38 | 38.64 | 39.01 | +0.57% | 1.04 | 6.34% |
| 2025-08-15 | 38.18 | 38.97 | 38.18 | 38.79 | +1.60% | 0.90 | 5.49% |
| 2025-08-14 | 39.61 | 39.76 | 38.11 | 38.18 | -3.59% | 1.23 | 7.56% |
| 2025-08-13 | 39.55 | 40.13 | 39.08 | 39.60 | +0.25% | 1.23 | 7.41% |
| 2025-08-12 | 39.87 | 39.98 | 38.95 | 39.50 | -1.47% | 1.49 | 9.00% |
| 2025-08-11 | 38.90 | 40.15 | 38.35 | 40.09 | +4.40% | 2.48 | 14.89% |
| 2025-08-08 | 37.82 | 38.87 | 37.45 | 38.40 | +1.59% | 1.25 | 7.77% |
| 2025-08-07 | 38.09 | 38.37 | 37.60 | 37.80 | -0.81% | 0.75 | 4.67% |
| 2025-08-06 | 37.88 | 38.24 | 37.63 | 38.11 | +0.55% | 0.77 | 4.80% |
| 2025-08-05 | 37.61 | 38.32 | 37.61 | 37.90 | +0.69% | 0.84 | 5.25% |
| 2025-08-04 | 36.80 | 37.67 | 36.40 | 37.64 | +1.92% | 0.68 | 4.33% |
| 2025-08-01 | 36.84 | 37.38 | 36.79 | 36.93 | +0.22% | 0.54 | 3.45% |
| 2025-07-31 | 37.12 | 37.96 | 36.71 | 36.85 | -1.42% | 0.86 | 5.49% |
| 2025-07-30 | 38.33 | 38.35 | 37.00 | 37.38 | -2.38% | 1.03 | 6.52% |
| 2025-07-29 | 37.87 | 38.80 | 37.80 | 38.29 | +0.53% | 1.02 | 6.34% |
| 2025-07-28 | 37.50 | 38.42 | 37.26 | 38.09 | +2.04% | 1.22 | 7.63% |
| 2025-07-25 | 37.20 | 37.43 | 36.97 | 37.33 | +0.35% | 0.81 | 5.15% |
| 2025-07-24 | 36.20 | 37.20 | 36.20 | 37.20 | +2.20% | 1.00 | 6.40% |
| 2025-07-23 | 36.60 | 37.11 | 36.18 | 36.40 | -0.90% | 0.90 | 5.85% |