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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.56 | 54.80 | 50.21 | 52.30 | +1.20% | 3.00 | 5.57% |
| 2026-03-20 | 51.25 | 53.72 | 50.73 | 51.68 | +2.03% | 2.15 | 4.06% |
| 2026-03-19 | 51.19 | 52.64 | 50.42 | 50.65 | -2.43% | 1.26 | 2.40% |
| 2026-03-18 | 52.02 | 52.38 | 51.15 | 51.91 | -0.15% | 1.31 | 2.48% |
| 2026-03-17 | 54.25 | 56.20 | 51.81 | 51.99 | -5.11% | 2.76 | 5.07% |
| 2026-03-16 | 52.79 | 55.20 | 52.14 | 54.79 | +3.18% | 2.57 | 4.68% |
| 2026-03-13 | 51.68 | 54.69 | 51.01 | 53.10 | +2.35% | 2.90 | 5.32% |
| 2026-03-12 | 53.39 | 55.25 | 51.47 | 51.88 | -2.11% | 2.90 | 5.41% |
| 2026-03-11 | 49.95 | 53.94 | 49.48 | 53.00 | +7.05% | 4.26 | 8.01% |
| 2026-03-10 | 49.36 | 50.09 | 49.01 | 49.51 | +0.30% | 1.37 | 2.72% |
| 2026-03-09 | 47.40 | 49.99 | 47.40 | 49.36 | +2.30% | 2.53 | 10.50% |
| 2026-03-06 | 43.74 | 49.46 | 43.50 | 48.25 | +10.56% | 2.99 | 12.96% |
| 2026-03-05 | 44.30 | 44.42 | 43.15 | 43.64 | +0.48% | 0.71 | 3.33% |
| 2026-03-04 | 43.08 | 44.31 | 43.08 | 43.43 | -1.50% | 0.77 | 3.62% |
| 2026-03-03 | 45.39 | 46.20 | 43.99 | 44.09 | -2.63% | 1.12 | 5.10% |
| 2026-03-02 | 46.52 | 46.88 | 45.01 | 45.28 | -3.84% | 0.96 | 4.31% |
| 2026-02-27 | 46.72 | 47.18 | 46.22 | 47.09 | +0.41% | 0.83 | 3.65% |
| 2026-02-26 | 48.46 | 48.46 | 46.53 | 46.90 | -1.66% | 1.01 | 4.39% |
| 2026-02-25 | 47.31 | 48.21 | 46.92 | 47.69 | +1.55% | 0.90 | 3.85% |
| 2026-02-24 | 47.10 | 47.55 | 46.50 | 46.96 | +0.38% | 0.79 | 3.43% |