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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.68 | 47.60 | 46.44 | 46.78 | +0.26% | 0.73 | 3.17% |
| 2026-02-12 | 46.65 | 47.14 | 46.09 | 46.66 | +0.52% | 0.53 | 2.32% |
| 2026-02-11 | 46.44 | 46.84 | 46.34 | 46.42 | -0.04% | 0.53 | 2.33% |
| 2026-02-10 | 47.37 | 47.42 | 46.42 | 46.44 | -2.23% | 0.90 | 3.92% |
| 2026-02-09 | 47.72 | 47.72 | 46.70 | 47.50 | +1.80% | 0.80 | 3.46% |
| 2026-02-06 | 45.82 | 47.05 | 45.50 | 46.66 | +1.06% | 0.92 | 4.05% |
| 2026-02-05 | 46.46 | 47.02 | 45.75 | 46.17 | -1.83% | 0.65 | 2.87% |
| 2026-02-04 | 47.00 | 47.26 | 46.26 | 47.03 | +0.06% | 0.71 | 3.12% |
| 2026-02-03 | 47.37 | 47.72 | 46.81 | 47.00 | +1.08% | 0.91 | 3.97% |
| 2026-02-02 | 48.01 | 48.48 | 46.40 | 46.50 | -4.10% | 1.04 | 4.50% |
| 2026-01-30 | 48.17 | 48.84 | 46.41 | 48.49 | -0.43% | 1.81 | 7.79% |
| 2026-01-29 | 49.63 | 50.58 | 48.52 | 48.70 | -1.30% | 1.36 | 5.61% |
| 2026-01-28 | 50.80 | 51.80 | 49.33 | 49.34 | -4.75% | 1.36 | 5.59% |
| 2026-01-27 | 51.33 | 51.88 | 48.26 | 51.80 | +0.92% | 1.84 | 7.53% |
| 2026-01-26 | 53.23 | 53.70 | 50.88 | 51.33 | -3.32% | 1.61 | 6.37% |
| 2026-01-23 | 51.99 | 53.09 | 51.75 | 53.09 | +2.17% | 1.66 | 6.48% |
| 2026-01-22 | 52.17 | 52.85 | 51.39 | 51.96 | -0.38% | 1.42 | 5.59% |
| 2026-01-21 | 50.24 | 52.38 | 49.66 | 52.16 | +3.19% | 1.61 | 6.40% |
| 2026-01-20 | 52.80 | 52.95 | 50.10 | 50.55 | -3.92% | 2.22 | 8.87% |
| 2026-01-19 | 51.01 | 53.50 | 51.01 | 52.61 | +3.38% | 2.72 | 10.61% |