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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.20 | 42.51 | 40.80 | 41.98 | -1.27% | 1.72 | 8.46% |
| 2025-09-15 | 41.95 | 43.56 | 41.95 | 42.52 | +1.07% | 2.03 | 9.67% |
| 2025-09-12 | 42.53 | 42.60 | 41.55 | 42.07 | -1.20% | 1.51 | 7.32% |
| 2025-09-11 | 42.01 | 42.77 | 41.40 | 42.58 | +0.85% | 1.66 | 8.02% |
| 2025-09-10 | 42.42 | 43.28 | 41.29 | 42.22 | -2.16% | 2.35 | 13.26% |
| 2025-09-09 | 42.81 | 44.24 | 42.42 | 43.15 | -0.25% | 2.56 | 14.03% |
| 2025-09-08 | 44.00 | 44.00 | 41.78 | 43.26 | -0.44% | 3.56 | 19.66% |
| 2025-09-05 | 38.71 | 44.75 | 38.40 | 43.45 | +12.62% | 4.87 | 27.84% |
| 2025-09-04 | 38.10 | 40.29 | 37.90 | 38.58 | +1.10% | 2.36 | 14.28% |
| 2025-09-03 | 38.02 | 39.17 | 37.88 | 38.16 | +0.42% | 1.42 | 8.76% |
| 2025-09-02 | 38.10 | 39.39 | 37.66 | 38.00 | -0.42% | 1.49 | 9.19% |
| 2025-09-01 | 37.20 | 38.64 | 37.02 | 38.16 | +2.33% | 1.24 | 7.74% |
| 2025-08-29 | 36.53 | 38.49 | 36.13 | 37.29 | +2.02% | 1.57 | 9.98% |
| 2025-08-28 | 37.48 | 38.09 | 35.21 | 36.55 | -2.46% | 1.90 | 12.31% |
| 2025-08-27 | 39.43 | 39.70 | 37.45 | 37.47 | -7.44% | 2.70 | 16.59% |
| 2025-08-26 | 40.06 | 41.09 | 39.69 | 40.48 | +0.47% | 1.37 | 8.02% |
| 2025-08-25 | 39.42 | 40.86 | 39.42 | 40.29 | +2.21% | 1.53 | 9.07% |
| 2025-08-22 | 39.35 | 39.71 | 39.16 | 39.42 | +0.20% | 0.88 | 5.33% |
| 2025-08-21 | 39.90 | 40.05 | 38.89 | 39.34 | -1.16% | 1.03 | 6.19% |
| 2025-08-20 | 39.71 | 39.80 | 38.99 | 39.80 | -0.13% | 0.95 | 5.74% |