广信材料 (300537) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	29.05	28.92	-0.65	-2.20%	28.42	29.45	242185	69752	15.95%
2026-06-17	28.50	29.57	0.67	2.32%	28.40	30.25	286669	84640	18.88%
2026-06-16	28.40	28.90	0.60	2.12%	27.99	29.16	286244	82292	18.85%
2026-06-15	26.06	28.30	2.26	8.68%	26.06	28.99	341001	94727	22.46%
2026-06-12	27.90	26.04	-1.85	-6.63%	25.90	28.38	351456	94738	23.15%
2026-06-11	26.74	27.89	0.89	3.30%	26.50	27.96	338217	93128	22.27%
2026-06-10	26.72	27.00	-0.03	-0.11%	26.59	27.52	209856	56832	13.82%
2026-06-09	26.74	27.03	0.94	3.60%	25.38	27.29	208896	55788	13.76%
2026-06-08	26.47	26.09	-0.85	-3.16%	25.80	27.40	200577	53266	13.21%
2026-06-05	25.01	26.94	1.60	6.31%	23.98	29.00	292117	78463	19.24%
2026-06-04	24.81	25.34	0.06	0.24%	24.58	26.15	134455	34209	8.86%
2026-06-03	25.56	25.28	-0.50	-1.94%	24.85	26.46	142941	36605	9.41%
2026-06-02	26.33	25.78	-0.55	-2.09%	25.55	26.76	121717	31567	8.02%
2026-06-01	26.92	26.33	-0.86	-3.16%	26.27	27.72	122888	33011	8.09%
2026-05-29	29.29	27.19	-2.10	-7.17%	26.84	29.30	167551	46511	11.03%
2026-05-28	28.01	29.29	0.97	3.43%	27.83	29.95	195199	57155	12.86%
2026-05-27	30.11	28.32	-2.03	-6.69%	28.20	30.29	224706	65023	14.80%
2026-05-26	30.55	30.35	-0.80	-2.57%	29.18	30.98	274914	82453	18.11%
2026-05-25	30.19	31.15	0.87	2.87%	30.03	33.33	458511	144291	30.20%
2026-05-22	28.34	30.28	1.94	6.85%	28.22	31.65	337458	101128	22.22%
2026-05-21	30.30	28.34	-1.54	-5.15%	28.00	30.65	293772	86718	19.35%
2026-05-20	31.25	29.88	-1.78	-5.62%	29.66	31.50	374159	113222	24.64%
2026-05-19	30.78	31.66	1.51	5.01%	30.30	32.50	496849	156859	32.72%
2026-05-18	25.98	30.15	4.01	15.34%	25.70	31.37	487613	142653	32.11%
2026-05-15	25.88	26.14	0.22	0.85%	25.68	26.70	108556	28521	7.15%
2026-05-14	26.55	25.92	-0.49	-1.86%	25.82	26.69	109243	28582	7.19%
2026-05-13	26.09	26.41	0.14	0.53%	25.80	26.76	121793	32229	8.02%
2026-05-12	26.00	26.27	0.44	1.70%	25.68	26.66	181860	47742	11.98%
2026-05-11	24.23	25.83	2.07	8.71%	24.23	26.99	293356	75723	19.32%
2026-05-08	24.00	23.76	-0.34	-1.41%	23.60	24.00	54440	12930	3.59%
2026-05-07	23.15	24.10	1.04	4.51%	23.15	24.46	101556	24342	6.69%
2026-05-06	22.78	23.06	0.54	2.40%	22.73	23.48	66352	15387	4.37%
2026-04-30	22.75	22.52	-0.23	-1.01%	22.40	23.08	48951	11085	3.22%
2026-04-29	22.71	22.75	-0.28	-1.22%	22.00	22.96	70629	15897	4.65%
2026-04-28	23.25	23.03	-0.37	-1.58%	22.85	23.33	53238	12286	3.51%
2026-04-27	23.18	23.40	0.32	1.39%	23.18	23.59	51034	11963	3.36%
2026-04-24	23.30	23.08	-0.30	-1.28%	22.90	23.53	45045	10448	2.97%
2026-04-23	23.68	23.38	-0.19	-0.81%	23.26	23.94	53583	12619	3.53%
2026-04-22	23.40	23.57	0.19	0.81%	23.21	23.68	52023	12192	3.43%
2026-04-21	23.35	23.38	0.04	0.17%	23.05	23.69	60305	14065	3.97%
2026-04-20	22.40	23.34	0.84	3.73%	22.40	23.41	70392	16227	4.64%
2026-04-17	22.13	22.50	0.29	1.31%	22.13	22.75	50747	11406	3.34%
2026-04-16	21.87	22.21	0.35	1.60%	21.82	22.27	29461	6509	1.94%
2026-04-15	22.48	21.86	-0.57	-2.54%	21.80	22.50	36321	8023	2.39%
2026-04-14	22.33	22.43	0.29	1.31%	22.00	22.44	40565	9043	2.67%
2026-04-13	21.93	22.14	0.01	0.05%	21.71	22.26	31136	6888	2.05%
2026-04-10	22.23	22.13	-0.02	-0.09%	22.13	22.49	39049	8707	2.57%
2026-04-09	22.18	22.15	-0.32	-1.42%	22.11	22.70	42038	9384	2.77%
2026-04-08	21.81	22.47	0.99	4.61%	21.60	22.55	54935	12157	3.62%
2026-04-07	20.86	21.48	0.65	3.12%	20.86	21.48	33807	7209	2.23%
2026-04-03	21.00	20.83	-0.08	-0.38%	20.82	21.30	33228	6996	2.19%
2026-04-02	21.56	20.91	-0.78	-3.60%	20.72	21.71	34145	7200	2.25%
2026-04-01	21.67	21.69	0.42	1.97%	21.42	21.84	29862	6450	1.97%
2026-03-31	21.52	21.27	-0.34	-1.57%	21.22	21.81	30454	6548	2.01%
2026-03-30	21.34	21.61	0.09	0.42%	21.20	21.98	39125	8454	2.58%
2026-03-27	20.85	21.52	0.37	1.75%	20.85	21.68	32033	6859	2.11%
2026-03-26	21.73	21.15	-0.58	-2.67%	21.05	21.80	33467	7149	2.20%
2026-03-25	21.30	21.73	0.53	2.50%	21.29	21.89	38510	8351	2.54%
2026-03-24	21.10	21.20	0.75	3.67%	20.39	21.25	41714	8680	2.75%
2026-03-23	21.17	20.45	-1.37	-6.28%	20.35	21.60	58449	12281	3.85%
2026-03-20	22.45	21.82	-0.53	-2.37%	21.82	22.56	42631	9447	2.81%
2026-03-19	22.90	22.35	-1.02	-4.36%	22.20	23.05	56478	12743	3.72%
2026-03-18	23.13	23.37	0.23	0.99%	22.94	23.46	36640	8491	2.41%
2026-03-17	24.28	23.14	-1.14	-4.70%	23.10	24.50	60050	14175	3.95%
2026-03-16	23.85	24.28	0.45	1.89%	23.72	24.30	52104	12550	3.43%