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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.31 | 34.40 | 32.85 | 33.84 | +2.11% | 0.53 | 3.75% |
| 2025-05-23 | 33.42 | 33.93 | 33.04 | 33.14 | -0.78% | 0.52 | 3.65% |
| 2025-05-22 | 34.80 | 34.80 | 33.33 | 33.40 | -4.46% | 0.80 | 5.58% |
| 2025-05-21 | 35.22 | 35.78 | 34.76 | 34.96 | -0.20% | 0.76 | 5.10% |
| 2025-05-20 | 35.18 | 35.36 | 34.82 | 35.03 | -0.17% | 0.41 | 2.78% |
| 2025-05-19 | 35.16 | 35.49 | 34.41 | 35.09 | -0.31% | 0.44 | 2.98% |
| 2025-05-16 | 35.03 | 35.63 | 35.00 | 35.20 | -0.03% | 0.43 | 2.87% |
| 2025-05-15 | 35.24 | 36.17 | 35.00 | 35.21 | -0.28% | 0.55 | 3.66% |
| 2025-05-14 | 35.42 | 36.09 | 35.11 | 35.31 | -0.25% | 0.48 | 3.22% |
| 2025-05-13 | 35.62 | 35.82 | 35.05 | 35.40 | +0.03% | 0.43 | 2.86% |
| 2025-05-12 | 34.98 | 35.41 | 34.81 | 35.39 | +2.67% | 0.49 | 3.28% |
| 2025-05-09 | 34.94 | 35.08 | 33.91 | 34.47 | -1.51% | 0.42 | 2.89% |
| 2025-05-08 | 34.93 | 35.40 | 34.57 | 35.00 | +0.49% | 0.53 | 3.56% |
| 2025-05-07 | 35.90 | 36.10 | 34.52 | 34.83 | -1.86% | 0.59 | 3.99% |
| 2025-05-06 | 35.00 | 35.49 | 34.51 | 35.49 | +2.28% | 0.55 | 3.70% |