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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.87 | 39.52 | 32.71 | 39.52 | +20.01% | 4.43 | 28.78% |
| 2025-06-23 | 31.48 | 32.95 | 31.20 | 32.93 | +3.29% | 1.11 | 8.17% |
| 2025-06-20 | 30.99 | 32.12 | 30.99 | 31.88 | +2.51% | 1.02 | 7.64% |
| 2025-06-19 | 31.54 | 32.19 | 30.93 | 31.10 | -1.14% | 0.55 | 4.14% |
| 2025-06-18 | 31.98 | 31.98 | 30.66 | 31.46 | -1.63% | 0.65 | 4.89% |
| 2025-06-17 | 32.09 | 32.52 | 31.73 | 31.98 | +0.13% | 0.45 | 3.36% |
| 2025-06-16 | 31.78 | 32.39 | 31.61 | 31.94 | +0.50% | 0.24 | 1.77% |
| 2025-06-13 | 32.40 | 32.56 | 31.68 | 31.78 | -1.88% | 0.38 | 2.80% |
| 2025-06-12 | 32.59 | 32.91 | 32.29 | 32.39 | -0.58% | 0.38 | 2.75% |
| 2025-06-11 | 32.76 | 33.41 | 32.53 | 32.58 | -0.55% | 0.49 | 3.54% |
| 2025-06-10 | 33.29 | 33.59 | 32.37 | 32.76 | -1.56% | 0.48 | 3.42% |
| 2025-06-09 | 32.69 | 33.39 | 32.52 | 33.28 | +1.77% | 0.38 | 2.69% |
| 2025-06-06 | 32.64 | 33.30 | 32.30 | 32.70 | +0.52% | 0.45 | 3.29% |
| 2025-06-05 | 32.60 | 32.66 | 32.16 | 32.53 | -0.40% | 0.24 | 1.79% |
| 2025-06-04 | 32.33 | 32.93 | 32.31 | 32.66 | +0.90% | 0.28 | 2.02% |
| 2025-06-03 | 32.14 | 32.76 | 32.14 | 32.37 | -0.34% | 0.39 | 2.82% |
| 2025-05-30 | 33.28 | 33.28 | 32.41 | 32.48 | -2.43% | 0.50 | 3.63% |
| 2025-05-29 | 33.46 | 33.55 | 32.90 | 33.29 | 0.00% | 0.71 | 5.12% |
| 2025-05-28 | 33.69 | 33.90 | 33.23 | 33.29 | -1.48% | 0.28 | 1.95% |
| 2025-05-27 | 33.78 | 33.95 | 32.97 | 33.79 | -0.15% | 0.39 | 2.77% |