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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.80 | 51.80 | 49.83 | 50.89 | +1.17% | 1.79 | 7.25% |
| 2026-01-15 | 49.51 | 51.90 | 49.24 | 50.30 | +1.62% | 2.35 | 9.51% |
| 2026-01-14 | 48.62 | 50.10 | 48.09 | 49.50 | +1.33% | 1.62 | 6.72% |
| 2026-01-13 | 49.28 | 50.50 | 48.79 | 48.85 | -0.55% | 1.56 | 6.43% |
| 2026-01-12 | 49.41 | 49.66 | 47.79 | 49.12 | -0.87% | 1.66 | 6.98% |
| 2026-01-09 | 48.02 | 49.70 | 47.88 | 49.55 | +2.99% | 1.48 | 6.16% |
| 2026-01-08 | 48.18 | 48.82 | 47.74 | 48.11 | -0.15% | 1.08 | 4.57% |
| 2026-01-07 | 48.47 | 49.19 | 47.99 | 48.18 | -0.64% | 1.06 | 4.47% |
| 2026-01-06 | 48.82 | 49.26 | 48.20 | 48.49 | +0.89% | 1.24 | 5.23% |
| 2026-01-05 | 46.70 | 48.26 | 46.57 | 48.06 | +2.45% | 1.22 | 5.24% |
| 2025-12-31 | 47.45 | 48.09 | 46.86 | 46.91 | -1.14% | 0.81 | 3.51% |
| 2025-12-30 | 47.30 | 48.03 | 46.60 | 47.45 | -0.73% | 1.15 | 4.98% |
| 2025-12-29 | 48.19 | 48.76 | 46.82 | 47.80 | -0.87% | 1.66 | 7.12% |
| 2025-12-26 | 48.85 | 49.39 | 47.64 | 48.22 | +1.20% | 1.90 | 8.00% |
| 2025-12-25 | 48.26 | 48.70 | 46.88 | 47.65 | -1.22% | 1.85 | 7.92% |
| 2025-12-24 | 46.83 | 48.98 | 46.68 | 48.24 | +2.44% | 2.10 | 8.99% |
| 2025-12-23 | 45.66 | 47.89 | 45.36 | 47.09 | +3.13% | 1.24 | 5.42% |
| 2025-12-22 | 45.37 | 46.33 | 45.26 | 45.66 | +0.64% | 0.71 | 3.19% |
| 2025-12-19 | 45.68 | 46.27 | 45.01 | 45.37 | +0.02% | 0.99 | 4.48% |
| 2025-12-18 | 46.13 | 46.76 | 45.30 | 45.36 | -2.83% | 1.08 | 4.83% |