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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.02 | 46.75 | 44.76 | 46.68 | +3.83% | 1.03 | 4.61% |
| 2025-12-16 | 45.67 | 45.67 | 44.58 | 44.96 | -1.96% | 0.92 | 4.16% |
| 2025-12-15 | 46.40 | 46.78 | 45.55 | 45.86 | -1.42% | 0.85 | 3.79% |
| 2025-12-12 | 47.01 | 47.80 | 46.39 | 46.52 | -1.04% | 0.75 | 3.28% |
| 2025-12-11 | 47.95 | 48.36 | 46.91 | 47.01 | -1.78% | 0.86 | 3.71% |
| 2025-12-10 | 48.05 | 48.67 | 47.00 | 47.86 | -0.48% | 0.77 | 3.29% |
| 2025-12-09 | 48.75 | 49.00 | 47.74 | 48.09 | -1.29% | 1.02 | 4.30% |
| 2025-12-08 | 47.68 | 49.35 | 46.83 | 48.72 | +2.20% | 1.63 | 6.91% |
| 2025-12-05 | 47.40 | 47.96 | 46.65 | 47.67 | +0.57% | 1.11 | 4.80% |
| 2025-12-04 | 48.09 | 48.34 | 46.90 | 47.40 | -1.58% | 1.28 | 5.52% |
| 2025-12-03 | 49.89 | 50.31 | 48.00 | 48.16 | -3.54% | 1.40 | 5.88% |
| 2025-12-02 | 50.48 | 50.98 | 49.75 | 49.93 | -1.09% | 1.26 | 5.15% |
| 2025-12-01 | 51.95 | 52.37 | 50.11 | 50.48 | -2.06% | 1.89 | 7.57% |
| 2025-11-28 | 50.61 | 52.66 | 50.60 | 51.54 | +1.52% | 1.97 | 7.77% |
| 2025-11-27 | 50.64 | 51.99 | 50.43 | 50.77 | +0.08% | 1.58 | 6.31% |
| 2025-11-26 | 52.10 | 52.77 | 50.72 | 50.73 | -2.46% | 1.85 | 7.36% |
| 2025-11-25 | 50.71 | 52.78 | 50.26 | 52.01 | +3.56% | 2.47 | 9.79% |
| 2025-11-24 | 51.50 | 52.04 | 50.02 | 50.22 | -2.20% | 2.03 | 8.18% |
| 2025-11-21 | 54.06 | 54.59 | 51.21 | 51.35 | -7.06% | 2.99 | 11.59% |
| 2025-11-20 | 56.75 | 58.27 | 54.89 | 55.25 | -1.67% | 3.43 | 12.49% |