广信材料(300537)股票行情
广信材料(300537)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 21.73 | 21.15 | -0.58 | -2.67% | 21.05 | 21.80 | 33467 | 7149.22 | 2.20% | 0.00 |
| 2026-03-25 | 21.30 | 21.73 | 0.53 | 2.50% | 21.29 | 21.89 | 38510 | 8351.58 | 2.54% | 1.00 |
| 2026-03-24 | 21.10 | 21.20 | 0.75 | 3.67% | 20.39 | 21.25 | 41714 | 8680.79 | 2.75% | 0.00 |
| 2026-03-23 | 21.17 | 20.45 | -1.37 | -6.28% | 20.35 | 21.60 | 58449 | 12281.03 | 3.85% | 24.00 |
| 2026-03-20 | 22.45 | 21.82 | -0.53 | -2.37% | 21.82 | 22.56 | 42631 | 9447.45 | 2.81% | 0.00 |
| 2026-03-19 | 22.90 | 22.35 | -1.02 | -4.36% | 22.20 | 23.05 | 56478 | 12743.05 | 3.72% | 0.00 |
| 2026-03-18 | 23.13 | 23.37 | 0.23 | 0.99% | 22.94 | 23.46 | 36640 | 8491.41 | 2.41% | 0.00 |
| 2026-03-17 | 24.28 | 23.14 | -1.14 | -4.70% | 23.10 | 24.50 | 60050 | 14175.29 | 3.95% | 0.00 |
| 2026-03-16 | 23.85 | 24.28 | 0.45 | 1.89% | 23.72 | 24.30 | 52104 | 12550.01 | 3.43% | 0.00 |
| 2026-03-13 | 23.82 | 23.83 | -0.17 | -0.71% | 23.78 | 24.47 | 42284 | 10194.92 | 2.78% | 0.00 |
| 2026-03-12 | 24.38 | 24.00 | -0.42 | -1.72% | 23.81 | 24.38 | 54620 | 13135.78 | 3.60% | 0.00 |
| 2026-03-11 | 24.32 | 24.42 | 0.11 | 0.45% | 24.19 | 24.87 | 66502 | 16319.43 | 4.38% | 0.00 |
| 2026-03-10 | 23.82 | 24.31 | 0.85 | 3.62% | 23.77 | 24.33 | 62563 | 15049.34 | 4.12% | 0.00 |
| 2026-03-09 | 23.97 | 23.46 | -0.95 | -3.89% | 22.80 | 23.98 | 87670 | 20362.29 | 5.77% | 0.00 |
| 2026-03-06 | 24.49 | 24.41 | -0.19 | -0.77% | 24.10 | 24.55 | 60540 | 14738.82 | 3.99% | 0.00 |
| 2026-03-05 | 24.98 | 24.60 | 0.13 | 0.53% | 24.23 | 25.24 | 76187 | 18903.10 | 5.02% | 0.00 |
| 2026-03-04 | 24.20 | 24.47 | -0.11 | -0.45% | 24.04 | 25.15 | 72174 | 17788.94 | 4.75% | 0.00 |
| 2026-03-03 | 26.25 | 24.58 | -1.27 | -4.91% | 24.51 | 26.35 | 133205 | 33945.82 | 8.77% | 0.00 |
| 2026-03-02 | 25.84 | 25.85 | -0.55 | -2.08% | 25.68 | 26.39 | 99125 | 25772.49 | 6.53% | 0.00 |
| 2026-02-27 | 26.33 | 26.40 | -0.19 | -0.71% | 26.04 | 26.55 | 90942 | 23909.86 | 5.99% | 0.00 |
| 2026-02-26 | 26.11 | 26.59 | 0.34 | 1.30% | 25.91 | 26.70 | 150169 | 39587.40 | 9.89% | 12.00 |
| 2026-02-25 | 25.61 | 26.25 | 0.50 | 1.94% | 25.30 | 26.39 | 155752 | 40336.99 | 10.26% | 0.00 |
| 2026-02-24 | 25.27 | 25.75 | 0.55 | 2.18% | 24.52 | 25.83 | 103855 | 26352.43 | 6.84% | 1.00 |
| 2026-02-13 | 25.36 | 25.20 | 0.09 | 0.36% | 24.88 | 25.46 | 72823 | 18354.77 | 4.80% | 0.00 |
| 2026-02-12 | 25.40 | 25.11 | -0.46 | -1.80% | 25.05 | 25.65 | 94140 | 23784.27 | 6.20% | 0.00 |
| 2026-02-11 | 25.50 | 25.57 | -0.05 | -0.20% | 25.40 | 26.26 | 104221 | 26865.82 | 6.86% | 0.00 |
| 2026-02-10 | 25.87 | 25.62 | -0.46 | -1.76% | 25.60 | 26.80 | 154486 | 40205.52 | 10.17% | 1.00 |
| 2026-02-09 | 25.83 | 26.08 | 0.26 | 1.01% | 25.70 | 26.87 | 185043 | 48657.30 | 12.19% | 0.00 |
| 2026-02-06 | 24.81 | 25.82 | 0.35 | 1.37% | 24.63 | 26.23 | 158236 | 40751.32 | 10.42% | 0.00 |
| 2026-02-05 | 25.32 | 25.47 | -0.03 | -0.12% | 24.83 | 26.00 | 169921 | 43318.10 | 11.19% | 0.00 |
| 2026-02-04 | 24.56 | 25.50 | 0.66 | 2.66% | 24.27 | 25.77 | 181756 | 45592.45 | 11.97% | 0.00 |
| 2026-02-03 | 24.56 | 24.84 | 0.69 | 2.86% | 24.33 | 24.97 | 114867 | 28392.61 | 7.57% | 0.00 |
| 2026-02-02 | 25.80 | 24.15 | -1.77 | -6.83% | 24.03 | 25.82 | 202615 | 50273.87 | 13.34% | 3.00 |
| 2026-01-30 | 24.61 | 25.92 | 0.88 | 3.51% | 24.60 | 26.48 | 295661 | 75937.42 | 19.47% | 20.00 |
| 2026-01-29 | 24.71 | 25.04 | 0.35 | 1.42% | 24.43 | 25.44 | 206693 | 51732.38 | 13.61% | 5.00 |
| 2026-01-28 | 23.67 | 24.69 | 1.16 | 4.93% | 23.65 | 24.88 | 225309 | 55061.88 | 14.84% | 0.00 |
| 2026-01-27 | 23.40 | 23.53 | -0.03 | -0.13% | 22.58 | 23.63 | 76760 | 17759.91 | 5.06% | 0.00 |
| 2026-01-26 | 24.30 | 23.56 | -0.74 | -3.05% | 23.34 | 24.30 | 94317 | 22328.07 | 6.21% | 1.00 |
| 2026-01-23 | 24.17 | 24.30 | 0.06 | 0.25% | 24.11 | 24.38 | 90383 | 21889.64 | 5.95% | 10.00 |
| 2026-01-22 | 24.48 | 24.24 | -0.29 | -1.18% | 24.13 | 24.80 | 91656 | 22271.33 | 6.04% | 0.00 |
| 2026-01-21 | 24.00 | 24.53 | 0.41 | 1.70% | 23.42 | 24.60 | 151483 | 36745.96 | 9.98% | 0.00 |
| 2026-01-20 | 23.98 | 24.12 | 0.14 | 0.58% | 23.66 | 24.26 | 111567 | 26722.93 | 7.35% | 0.10 |
| 2026-01-19 | 23.85 | 23.98 | 0.05 | 0.21% | 23.81 | 24.29 | 93513 | 22432.92 | 6.16% | 0.00 |
| 2026-01-16 | 24.45 | 23.93 | -0.20 | -0.83% | 23.53 | 24.50 | 144620 | 34584.61 | 9.52% | 0.00 |
| 2026-01-15 | 22.95 | 24.13 | 0.91 | 3.92% | 22.86 | 24.31 | 203196 | 48209.40 | 13.38% | 0.00 |
| 2026-01-14 | 22.98 | 23.22 | 0.23 | 1.00% | 22.73 | 23.70 | 114027 | 26478.18 | 7.51% | 0.00 |
| 2026-01-13 | 23.97 | 22.99 | -0.98 | -4.09% | 22.90 | 23.97 | 110713 | 25806.09 | 7.29% | 0.00 |
| 2026-01-12 | 23.59 | 23.97 | 0.12 | 0.50% | 23.45 | 24.02 | 149241 | 35451.35 | 9.83% | 0.00 |
| 2026-01-09 | 23.48 | 23.85 | 0.28 | 1.19% | 23.33 | 23.85 | 115517 | 27299.62 | 8.03% | 0.00 |
| 2026-01-08 | 23.72 | 23.57 | -0.51 | -2.12% | 23.42 | 24.16 | 144881 | 34337.66 | 10.07% | 0.00 |
| 2026-01-07 | 23.32 | 24.08 | 1.47 | 6.50% | 23.02 | 24.60 | 223243 | 53087.97 | 15.51% | 0.00 |
| 2026-01-06 | 22.41 | 22.61 | 0.17 | 0.76% | 22.34 | 23.00 | 83042 | 18828.35 | 5.77% | 0.00 |
| 2026-01-05 | 22.11 | 22.44 | 0.61 | 2.79% | 21.83 | 22.44 | 56549 | 12577.51 | 3.93% | 0.00 |
| 2025-12-31 | 21.80 | 21.83 | 0.08 | 0.37% | 21.80 | 22.32 | 47067 | 10389.79 | 3.27% | 0.00 |
| 2025-12-30 | 22.25 | 21.75 | -0.51 | -2.29% | 21.70 | 22.32 | 66921 | 14734.54 | 4.65% | 0.00 |
| 2025-12-29 | 22.80 | 22.26 | -0.49 | -2.15% | 22.16 | 22.80 | 64536 | 14414.29 | 4.48% | 0.00 |
| 2025-12-26 | 23.20 | 22.75 | -0.57 | -2.44% | 22.70 | 23.28 | 80372 | 18406.31 | 5.58% | 0.00 |
| 2025-12-25 | 23.05 | 23.32 | 0.32 | 1.39% | 22.75 | 23.48 | 77848 | 18050.88 | 5.41% | 2.00 |
| 2025-12-24 | 22.92 | 23.00 | 0.01 | 0.04% | 22.68 | 23.24 | 69121 | 15848.82 | 4.80% | 0.00 |
| 2025-12-23 | 23.41 | 22.99 | -0.56 | -2.38% | 22.80 | 23.78 | 75261 | 17561.40 | 5.23% | 0.00 |
| 2025-12-22 | 22.97 | 23.55 | 0.58 | 2.53% | 22.90 | 23.80 | 81665 | 19239.26 | 5.67% | 0.00 |
| 2025-12-19 | 23.03 | 22.97 | -0.06 | -0.26% | 22.65 | 23.56 | 48147 | 11095.25 | 3.35% | 0.00 |
| 2025-12-18 | 23.10 | 23.03 | -0.38 | -1.62% | 22.94 | 23.85 | 61457 | 14308.91 | 4.27% | 0.00 |
| 2025-12-17 | 23.91 | 23.41 | -0.45 | -1.89% | 22.74 | 23.91 | 89407 | 20731.54 | 6.21% | 0.00 |
| 2025-12-16 | 24.48 | 23.86 | -0.98 | -3.95% | 23.28 | 24.49 | 108337 | 25846.55 | 7.53% | 0.00 |
| 2025-12-15 | 24.70 | 24.84 | -0.06 | -0.24% | 24.61 | 25.47 | 154310 | 38773.93 | 10.72% | 13.00 |
| 2025-12-12 | 24.22 | 24.90 | 0.46 | 1.88% | 23.85 | 25.18 | 139743 | 34475.27 | 9.71% | 13.00 |
| 2025-12-11 | 23.91 | 24.44 | 0.53 | 2.22% | 23.52 | 24.86 | 132390 | 32205.96 | 9.20% | 5.00 |
| 2025-12-10 | 23.78 | 23.91 | -0.11 | -0.46% | 23.61 | 24.05 | 60428 | 14411.09 | 4.20% | 0.00 |
| 2025-12-09 | 23.58 | 24.02 | 0.44 | 1.87% | 23.41 | 24.07 | 85143 | 20331.37 | 5.92% | 0.00 |
| 2025-12-08 | 23.39 | 23.58 | 0.23 | 0.99% | 23.27 | 23.76 | 60841 | 14326.34 | 4.23% | 0.00 |
| 2025-12-05 | 23.20 | 23.35 | 0.17 | 0.73% | 22.75 | 23.40 | 42460 | 9835.49 | 2.95% | 0.00 |
| 2025-12-04 | 23.75 | 23.18 | -0.80 | -3.34% | 23.07 | 23.75 | 63193 | 14769.68 | 4.39% | 0.00 |
| 2025-12-03 | 23.35 | 23.98 | 0.48 | 2.04% | 22.84 | 24.19 | 104443 | 24554.25 | 7.26% | 0.00 |
| 2025-12-02 | 23.31 | 23.50 | -0.15 | -0.63% | 23.15 | 23.68 | 60042 | 14034.45 | 4.17% | 0.00 |
| 2025-12-01 | 22.49 | 23.65 | 1.13 | 5.02% | 22.15 | 24.25 | 127268 | 29640.47 | 8.84% | 0.00 |
| 2025-11-28 | 22.56 | 22.52 | -0.10 | -0.44% | 22.50 | 22.69 | 31590 | 7124.38 | 2.19% | 4.00 |
| 2025-11-27 | 22.54 | 22.62 | -0.06 | -0.26% | 22.49 | 22.97 | 30794 | 7016.07 | 2.14% | 0.00 |
| 2025-11-26 | 23.11 | 22.68 | -0.57 | -2.45% | 22.60 | 23.20 | 51296 | 11699.25 | 3.56% | 6.00 |
| 2025-11-25 | 23.43 | 23.25 | -0.13 | -0.56% | 23.09 | 23.56 | 69434 | 16134.25 | 4.82% | 4.00 |
深证大盘股票行情在线 K线走势图
广信材料(300537)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
