信德新材 (301349) - 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
2026-05-22	49.40	52.58	3.20	6.48%	49.40	54.00	92655	48375	8.23%
2026-05-21	51.40	49.38	-0.45	-0.90%	48.96	54.99	122761	63803	10.91%
2026-05-20	48.52	49.83	1.22	2.51%	47.32	50.18	79191	38793	7.04%
2026-05-19	47.66	48.61	0.81	1.69%	47.04	49.96	65010	31617	5.78%
2026-05-18	46.61	47.80	0.20	0.42%	45.23	49.86	82468	39136	7.33%
2026-05-15	48.23	47.60	-1.35	-2.76%	47.60	50.87	101753	49925	9.04%
2026-05-14	48.63	48.95	0.33	0.68%	47.10	50.20	99045	48659	8.80%
2026-05-13	45.95	48.62	2.69	5.86%	45.26	49.99	117528	56852	10.45%
2026-05-12	64.35	64.46	0.00	0.00%	62.62	65.10	54992	35091	6.82%
2026-05-11	62.58	64.46	1.87	2.99%	61.70	65.48	58666	37258	7.28%
2026-05-08	59.97	62.59	2.41	4.00%	59.80	63.24	60679	37860	7.53%
2026-05-07	60.96	60.18	0.28	0.47%	59.22	61.66	44241	26638	5.49%
2026-05-06	58.68	59.90	1.17	1.99%	58.68	60.21	32399	19338	4.02%
2026-04-30	59.35	58.73	-0.70	-1.18%	58.00	59.87	31440	18450	3.90%
2026-04-29	57.78	59.43	1.02	1.75%	57.58	60.08	31432	18577	3.90%
2026-04-28	60.00	58.41	-2.05	-3.39%	58.18	60.10	33088	19491	4.11%
2026-04-27	60.03	60.46	0.59	0.99%	58.80	61.14	48945	29418	6.07%
2026-04-24	62.50	59.87	-1.97	-3.19%	57.99	63.57	63009	37663	7.82%
2026-04-23	63.18	61.84	-2.04	-3.19%	61.32	63.88	42729	26658	5.30%
2026-04-22	63.36	63.88	0.24	0.38%	62.58	65.00	40570	26001	5.03%
2026-04-21	64.00	63.64	0.21	0.33%	60.90	64.78	43552	27394	5.40%
2026-04-20	61.96	63.43	1.03	1.65%	61.51	65.50	53966	34496	6.70%
2026-04-17	61.12	62.40	0.82	1.33%	60.89	64.88	63611	39985	7.89%
2026-04-16	61.92	61.58	0.23	0.37%	60.37	61.95	46367	28343	5.75%
2026-04-15	61.65	61.35	-0.88	-1.41%	60.61	62.76	46914	28862	5.82%
2026-04-14	63.00	62.23	-1.27	-2.00%	61.31	64.75	67999	42379	8.43%
2026-04-13	57.66	63.50	4.59	7.79%	57.52	65.00	96845	59843	12.01%
2026-04-10	58.10	58.91	-0.25	-0.42%	57.00	60.24	91024	53428	11.29%
2026-04-09	57.60	59.16	1.20	2.07%	57.13	59.84	81370	47655	10.09%
2026-04-08	57.00	57.96	0.59	1.03%	57.00	58.29	58733	33912	7.28%
2026-04-07	58.56	57.37	0.27	0.47%	56.78	59.96	64193	37165	7.96%
2026-04-03	54.62	57.10	2.91	5.37%	54.32	59.59	92331	52972	11.45%
2026-04-02	52.35	54.19	1.61	3.06%	51.10	55.57	67701	35971	8.40%
2026-04-01	52.50	52.58	1.09	2.12%	51.77	53.53	42924	22502	5.32%
2026-03-31	54.01	51.49	-2.01	-3.76%	51.49	54.87	54091	28531	6.71%
2026-03-30	53.94	53.50	-1.50	-2.73%	52.33	53.94	45474	24143	5.64%
2026-03-27	54.00	55.00	-0.58	-1.04%	53.41	55.10	69707	37886	8.64%
2026-03-26	52.99	55.58	2.19	4.10%	52.80	57.08	79939	43914	9.91%
2026-03-25	53.93	53.39	-0.55	-1.02%	52.77	54.30	36586	19557	4.54%
2026-03-24	53.86	53.94	1.64	3.14%	52.24	55.55	50149	26886	6.22%
2026-03-23	50.56	52.30	0.62	1.20%	50.21	54.80	56768	30024	7.04%
2026-03-20	51.25	51.68	1.03	2.03%	50.73	53.72	41406	21526	5.13%
2026-03-19	51.19	50.65	-1.26	-2.43%	50.42	52.64	24515	12590	3.04%
2026-03-18	52.02	51.91	-0.08	-0.15%	51.15	52.38	25279	13069	3.13%
2026-03-17	54.25	51.99	-2.80	-5.11%	51.81	56.20	51704	27640	6.41%
2026-03-16	52.79	54.79	1.69	3.18%	52.14	55.20	47786	25659	5.93%
2026-03-13	51.68	53.10	1.22	2.35%	51.01	54.69	54293	28960	6.73%
2026-03-12	53.39	51.88	-1.12	-2.11%	51.47	55.25	55232	28981	6.85%
2026-03-11	49.95	53.00	3.49	7.05%	49.48	53.94	81716	42594	10.13%
2026-03-10	49.36	49.51	0.15	0.30%	49.01	50.09	27746	13733	3.44%
2026-03-09	47.40	49.36	1.11	2.30%	47.40	49.99	51345	25286	10.50%
2026-03-06	43.74	48.25	4.61	10.56%	43.50	49.46	63393	29857	12.96%
2026-03-05	44.30	43.64	0.21	0.48%	43.15	44.42	16301	7123	3.33%
2026-03-04	43.08	43.43	-0.66	-1.50%	43.08	44.31	17714	7742	3.62%
2026-03-03	45.39	44.09	-1.19	-2.63%	43.99	46.20	24935	11195	5.10%
2026-03-02	46.52	45.28	-1.81	-3.84%	45.01	46.88	21067	9622	4.31%
2026-02-27	46.72	47.09	0.19	0.41%	46.22	47.18	17874	8329	3.65%
2026-02-26	48.46	46.90	-0.79	-1.66%	46.53	48.46	21467	10079	4.39%
2026-02-25	47.31	47.69	0.73	1.55%	46.92	48.21	18832	8987	3.85%
2026-02-24	47.10	46.96	0.18	0.38%	46.50	47.55	16777	7913	3.43%