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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.00 | 64.78 | 60.90 | 63.64 | +0.33% | 2.74 | 5.40% |
| 2026-04-20 | 61.96 | 65.50 | 61.51 | 63.43 | +1.65% | 3.45 | 6.70% |
| 2026-04-17 | 61.12 | 64.88 | 60.89 | 62.40 | +1.33% | 4.00 | 7.89% |
| 2026-04-16 | 61.92 | 61.95 | 60.37 | 61.58 | +0.37% | 2.83 | 4.55% |
| 2026-04-15 | 61.65 | 62.76 | 60.61 | 61.35 | -1.41% | 2.89 | 4.60% |
| 2026-04-14 | 63.00 | 64.75 | 61.31 | 62.23 | -2.00% | 4.24 | 6.67% |
| 2026-04-13 | 57.66 | 65.00 | 57.52 | 63.50 | +7.79% | 5.98 | 9.49% |
| 2026-04-10 | 58.10 | 60.24 | 57.00 | 58.91 | -0.42% | 5.34 | 8.92% |
| 2026-04-09 | 57.60 | 59.84 | 57.13 | 59.16 | +2.07% | 4.77 | 7.98% |
| 2026-04-08 | 57.00 | 58.29 | 57.00 | 57.96 | +1.03% | 3.39 | 5.76% |
| 2026-04-07 | 58.56 | 59.96 | 56.78 | 57.37 | +0.47% | 3.72 | 6.29% |
| 2026-04-03 | 54.62 | 59.59 | 54.32 | 57.10 | +5.37% | 5.30 | 9.05% |
| 2026-04-02 | 52.35 | 55.57 | 51.10 | 54.19 | +3.06% | 3.60 | 6.64% |
| 2026-04-01 | 52.50 | 53.53 | 51.77 | 52.58 | +2.12% | 2.25 | 4.21% |
| 2026-03-31 | 54.01 | 54.87 | 51.49 | 51.49 | -3.76% | 2.85 | 5.30% |
| 2026-03-30 | 53.94 | 53.94 | 52.33 | 53.50 | -2.73% | 2.41 | 4.46% |
| 2026-03-27 | 54.00 | 55.10 | 53.41 | 55.00 | -1.04% | 3.79 | 6.83% |
| 2026-03-26 | 52.99 | 57.08 | 52.80 | 55.58 | +4.10% | 4.39 | 7.84% |
| 2026-03-25 | 53.93 | 54.30 | 52.77 | 53.39 | -1.02% | 1.96 | 3.59% |
| 2026-03-24 | 53.86 | 55.55 | 52.24 | 53.94 | +3.14% | 2.69 | 4.92% |