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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.10 | 59.30 | 56.12 | 56.19 | -1.30% | 4.29 | 15.36% |
| 2025-11-18 | 62.25 | 65.22 | 56.50 | 56.93 | -12.28% | 7.09 | 24.25% |
| 2025-11-17 | 58.20 | 67.80 | 55.58 | 64.90 | +9.59% | 7.85 | 26.81% |
| 2025-11-14 | 58.20 | 62.97 | 58.12 | 59.22 | -0.54% | 6.45 | 21.78% |
| 2025-11-13 | 53.81 | 63.49 | 53.81 | 59.54 | +7.76% | 7.73 | 27.14% |
| 2025-11-12 | 54.18 | 57.96 | 53.20 | 55.25 | +2.50% | 4.41 | 16.33% |
| 2025-11-11 | 53.17 | 55.81 | 51.46 | 53.90 | +2.16% | 4.66 | 17.87% |
| 2025-11-10 | 52.61 | 57.78 | 52.28 | 52.76 | +5.29% | 5.38 | 20.26% |
| 2025-11-07 | 46.05 | 50.77 | 45.80 | 50.11 | +7.65% | 3.80 | 15.87% |
| 2025-11-06 | 46.51 | 47.74 | 46.22 | 46.55 | +0.11% | 1.11 | 4.85% |
| 2025-11-05 | 45.15 | 46.86 | 45.15 | 46.50 | +1.42% | 1.43 | 6.31% |
| 2025-11-04 | 46.88 | 47.39 | 45.48 | 45.85 | -2.13% | 1.64 | 7.29% |
| 2025-11-03 | 48.45 | 48.50 | 46.10 | 46.85 | -4.00% | 2.44 | 10.61% |
| 2025-10-31 | 45.96 | 50.83 | 45.75 | 48.80 | +5.22% | 4.42 | 18.48% |
| 2025-10-30 | 45.88 | 46.98 | 44.77 | 46.38 | +3.07% | 2.69 | 12.01% |
| 2025-10-29 | 44.98 | 46.68 | 44.70 | 45.00 | -0.44% | 2.39 | 10.80% |
| 2025-10-28 | 44.60 | 45.88 | 44.58 | 45.20 | +0.44% | 2.98 | 13.46% |
| 2025-10-27 | 41.98 | 45.60 | 41.98 | 45.00 | +11.94% | 5.01 | 23.01% |
| 2025-10-24 | 39.40 | 40.20 | 39.31 | 40.20 | +1.11% | 1.02 | 5.23% |
| 2025-10-23 | 38.11 | 39.98 | 37.91 | 39.76 | +3.84% | 1.15 | 6.00% |