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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.17 | 37.80 | 36.54 | 36.73 | -1.34% | 1.38 | 8.78% |
| 2025-07-21 | 37.42 | 37.42 | 36.80 | 37.23 | -0.29% | 0.75 | 4.77% |
| 2025-07-18 | 37.25 | 37.93 | 37.06 | 37.34 | +0.24% | 1.17 | 7.45% |
| 2025-07-17 | 36.80 | 37.36 | 36.54 | 37.25 | +0.87% | 0.72 | 4.58% |
| 2025-07-16 | 36.94 | 37.25 | 36.60 | 36.93 | -0.03% | 0.64 | 4.09% |
| 2025-07-15 | 37.10 | 37.50 | 36.54 | 36.94 | -0.78% | 0.90 | 5.80% |
| 2025-07-14 | 37.20 | 37.96 | 37.06 | 37.23 | +0.22% | 0.86 | 5.48% |
| 2025-07-11 | 37.53 | 37.53 | 36.94 | 37.15 | -0.51% | 1.09 | 6.93% |
| 2025-07-10 | 37.65 | 37.93 | 37.02 | 37.34 | -0.69% | 1.12 | 7.13% |
| 2025-07-09 | 38.40 | 38.57 | 37.46 | 37.60 | -2.06% | 1.68 | 10.50% |
| 2025-07-08 | 38.20 | 38.56 | 37.55 | 38.39 | +0.84% | 1.75 | 10.85% |
| 2025-07-07 | 38.54 | 39.08 | 37.94 | 38.07 | -1.09% | 1.70 | 10.55% |
| 2025-07-04 | 39.54 | 40.28 | 37.98 | 38.49 | -2.63% | 3.48 | 21.24% |
| 2025-07-03 | 37.50 | 39.97 | 36.37 | 39.53 | +5.13% | 3.34 | 20.57% |
| 2025-07-02 | 38.41 | 38.41 | 37.16 | 37.60 | -3.07% | 1.63 | 10.30% |
| 2025-07-01 | 39.00 | 39.33 | 37.68 | 38.79 | -0.72% | 2.46 | 15.20% |
| 2025-06-30 | 37.76 | 39.14 | 36.93 | 39.07 | +3.61% | 3.31 | 20.53% |
| 2025-06-27 | 38.70 | 40.25 | 37.67 | 37.71 | -2.56% | 3.47 | 21.30% |
| 2025-06-26 | 37.99 | 41.70 | 37.82 | 38.70 | 0.00% | 4.98 | 29.69% |
| 2025-06-25 | 40.52 | 40.70 | 37.88 | 38.70 | -2.07% | 5.53 | 33.69% |