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
2025-09-15	41.95	42.52	0.45	1.07%	41.95	43.56	47294	20287	9.67%
2025-09-12	42.53	42.07	-0.51	-1.20%	41.55	42.60	35818	15065	7.32%
2025-09-11	42.01	42.58	0.36	0.85%	41.40	42.77	39220	16573	8.02%
2025-09-10	42.42	42.22	-0.93	-2.16%	41.29	43.28	55893	23512	13.26%
2025-09-09	42.81	43.15	-0.11	-0.25%	42.42	44.24	59118	25576	14.03%
2025-09-08	44.00	43.26	-0.19	-0.44%	41.78	44.00	82849	35575	19.66%
2025-09-05	38.71	43.45	4.87	12.62%	38.40	44.75	117321	48739	27.84%
2025-09-04	38.10	38.58	0.42	1.10%	37.90	40.29	60164	23603	14.28%
2025-09-03	38.02	38.16	0.16	0.42%	37.88	39.17	36933	14232	8.76%
2025-09-02	38.10	38.00	-0.16	-0.42%	37.66	39.39	38705	14876	9.19%
2025-09-01	37.20	38.16	0.87	2.33%	37.02	38.64	32616	12430	7.74%
2025-08-29	36.53	37.29	0.74	2.02%	36.13	38.49	42060	15728	9.98%
2025-08-28	37.48	36.55	-0.92	-2.46%	35.21	38.09	51854	18954	12.31%
2025-08-27	39.43	37.47	-3.01	-7.44%	37.45	39.70	69924	27013	16.59%
2025-08-26	40.06	40.48	0.19	0.47%	39.69	41.09	33796	13664	8.02%
2025-08-25	39.42	40.29	0.87	2.21%	39.42	40.86	38231	15329	9.07%
2025-08-22	39.35	39.42	0.08	0.20%	39.16	39.71	22450	8846	5.33%
2025-08-21	39.90	39.34	-0.46	-1.16%	38.89	40.05	26088	10257	6.19%
2025-08-20	39.71	39.80	-0.05	-0.13%	38.99	39.80	24172	9529	5.74%
2025-08-19	39.00	39.85	0.84	2.15%	38.63	39.92	34155	13457	8.11%
2025-08-18	38.99	39.01	0.22	0.57%	38.64	39.38	26736	10422	6.34%
2025-08-15	38.18	38.79	0.61	1.60%	38.18	38.97	23146	8951	5.49%
2025-08-14	39.61	38.18	-1.42	-3.59%	38.11	39.76	31848	12347	7.56%
2025-08-13	39.55	39.60	0.10	0.25%	39.08	40.13	31228	12349	7.41%
2025-08-12	39.87	39.50	-0.59	-1.47%	38.95	39.98	37927	14916	9.00%
2025-08-11	38.90	40.09	1.69	4.40%	38.35	40.15	62728	24751	14.89%
2025-08-08	37.82	38.40	0.60	1.59%	37.45	38.87	32750	12478	7.77%
2025-08-07	38.09	37.80	-0.31	-0.81%	37.60	38.37	19664	7452	4.67%
2025-08-06	37.88	38.11	0.21	0.55%	37.63	38.24	20240	7692	4.80%
2025-08-05	37.61	37.90	0.26	0.69%	37.61	38.32	22138	8385	5.25%
2025-08-04	36.80	37.64	0.71	1.92%	36.40	37.67	18258	6804	4.33%
2025-08-01	36.84	36.93	0.08	0.22%	36.79	37.38	14556	5391	3.45%
2025-07-31	37.12	36.85	-0.53	-1.42%	36.71	37.96	23143	8635	5.49%
2025-07-30	38.33	37.38	-0.91	-2.38%	37.00	38.35	27458	10300	6.52%
2025-07-29	37.87	38.29	0.20	0.53%	37.80	38.80	26727	10192	6.34%
2025-07-28	37.50	38.09	0.76	2.04%	37.26	38.42	32135	12206	7.63%
2025-07-25	37.20	37.33	0.13	0.35%	36.97	37.43	21712	8088	5.15%
2025-07-24	36.20	37.20	0.80	2.20%	36.20	37.20	26958	9952	6.40%
2025-07-23	36.60	36.40	-0.33	-0.90%	36.18	37.11	24657	9021	5.85%
2025-07-22	37.17	36.73	-0.50	-1.34%	36.54	37.80	37010	13760	8.78%
2025-07-21	37.42	37.23	-0.11	-0.29%	36.80	37.42	20112	7473	4.77%
2025-07-18	37.25	37.34	0.09	0.24%	37.06	37.93	31376	11748	7.45%
2025-07-17	36.80	37.25	0.32	0.87%	36.54	37.36	19321	7162	4.59%
2025-07-16	36.94	36.93	-0.01	-0.03%	36.60	37.25	17224	6364	4.09%
2025-07-15	37.10	36.94	-0.29	-0.78%	36.54	37.50	24428	9026	5.80%
2025-07-14	37.20	37.23	0.08	0.22%	37.06	37.96	23109	8612	5.48%
2025-07-11	37.53	37.15	-0.19	-0.51%	36.94	37.53	29208	10866	6.93%
2025-07-10	37.65	37.34	-0.26	-0.69%	37.02	37.93	30059	11219	7.13%
2025-07-09	38.40	37.60	-0.79	-2.06%	37.46	38.57	44256	16790	10.50%
2025-07-08	38.20	38.39	0.32	0.84%	37.55	38.56	45732	17466	10.85%
2025-07-07	38.54	38.07	-0.42	-1.09%	37.94	39.08	44473	17021	10.55%
2025-07-04	39.54	38.49	-1.04	-2.63%	37.98	40.28	89524	34792	21.24%
2025-07-03	37.50	39.53	1.93	5.13%	36.37	39.97	86674	33419	20.57%
2025-07-02	38.41	37.60	-1.19	-3.07%	37.16	38.41	43412	16325	10.30%
2025-07-01	39.00	38.79	-0.28	-0.72%	37.68	39.33	64064	24637	15.20%
2025-06-30	37.76	39.07	1.36	3.61%	36.93	39.14	86521	33081	20.53%
2025-06-27	38.70	37.71	-0.99	-2.56%	37.67	40.25	89774	34681	21.30%
2025-06-26	37.99	38.70	0.00	0.00%	37.82	41.70	125106	49808	29.69%
2025-06-25	40.52	38.70	-0.82	-2.07%	37.88	40.70	141972	55330	33.69%
2025-06-24	32.87	39.52	6.59	20.01%	32.71	39.52	121256	44291	28.78%
2025-06-23	31.48	32.93	1.05	3.29%	31.20	32.95	34423	11137	8.17%
2025-06-20	30.99	31.88	0.78	2.51%	30.99	32.12	32197	10221	7.64%
2025-06-19	31.54	31.10	-0.36	-1.14%	30.93	32.19	17452	5497	4.14%
2025-06-18	31.98	31.46	-0.52	-1.63%	30.66	31.98	20613	6451	4.89%
2025-06-17	32.09	31.98	0.04	0.13%	31.73	32.52	14157	4535	3.36%
2025-06-16	31.78	31.94	0.16	0.50%	31.61	32.39	7467	2395	1.77%
2025-06-13	32.40	31.78	-0.61	-1.88%	31.68	32.56	11805	3777	2.80%
2025-06-12	32.59	32.39	-0.19	-0.58%	32.29	32.91	11570	3755	2.75%
2025-06-11	32.76	32.58	-0.18	-0.55%	32.53	33.41	14918	4905	3.54%
2025-06-10	33.29	32.76	-0.52	-1.56%	32.37	33.59	14432	4774	3.42%
2025-06-09	32.69	33.28	0.58	1.77%	32.52	33.39	11315	3755	2.69%