信德新材(301349)股票行情 信德新材股票行情 301349股票行情_爱股网
信德新材(301349)股票行情
信德新材(301349)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 |
|---|
| 2025-10-27 | 41.98 | 45.00 | 4.80 | 11.94% | 41.98 | 45.60 | 112556 | 50056.64 | 23.01% | 4.00 |
| 2025-10-24 | 39.40 | 40.20 | 0.44 | 1.11% | 39.31 | 40.20 | 25599 | 10158.27 | 5.23% | 0.00 |
| 2025-10-23 | 38.11 | 39.76 | 1.47 | 3.84% | 37.91 | 39.98 | 29359 | 11487.50 | 6.00% | 1.00 |
| 2025-10-22 | 38.56 | 38.29 | -0.64 | -1.64% | 37.88 | 38.88 | 17892 | 6861.44 | 3.66% | 0.00 |
| 2025-10-21 | 37.75 | 38.93 | 1.18 | 3.13% | 37.56 | 39.30 | 29095 | 11179.73 | 5.95% | 0.00 |
| 2025-10-20 | 37.90 | 37.75 | 0.88 | 2.39% | 37.25 | 38.38 | 24827 | 9399.87 | 5.08% | 0.00 |
| 2025-10-17 | 37.55 | 36.87 | -0.68 | -1.81% | 36.87 | 39.50 | 32632 | 12392.98 | 6.67% | 0.00 |
| 2025-10-16 | 38.15 | 37.55 | -0.37 | -0.98% | 37.38 | 38.58 | 33112 | 12517.94 | 6.77% | 0.00 |
| 2025-10-15 | 37.59 | 37.92 | 0.33 | 0.88% | 37.20 | 38.31 | 22200 | 8358.90 | 4.54% | 0.00 |
| 2025-10-14 | 39.51 | 37.59 | -1.65 | -4.20% | 37.40 | 39.80 | 24907 | 9595.15 | 5.09% | 9.00 |
| 2025-10-13 | 37.47 | 39.24 | -0.24 | -0.61% | 37.03 | 39.32 | 25505 | 9769.03 | 5.21% | 0.00 |
| 2025-10-10 | 40.18 | 39.48 | -0.61 | -1.52% | 39.15 | 41.28 | 34013 | 13539.16 | 6.95% | 0.00 |
| 2025-10-09 | 41.60 | 40.09 | -1.41 | -3.40% | 39.97 | 41.68 | 46830 | 19026.76 | 9.58% | 0.00 |
| 2025-09-30 | 38.54 | 41.50 | 2.80 | 7.24% | 38.54 | 42.51 | 64329 | 26419.83 | 13.15% | 0.00 |
| 2025-09-29 | 37.60 | 38.70 | 1.15 | 3.06% | 37.60 | 39.28 | 29572 | 11438.09 | 6.05% | 0.00 |
| 2025-09-26 | 37.42 | 37.55 | 0.05 | 0.13% | 37.30 | 38.13 | 16578 | 6256.30 | 3.39% | 0.00 |
| 2025-09-25 | 38.13 | 37.50 | -1.11 | -2.87% | 37.41 | 38.86 | 27712 | 10532.00 | 5.67% | 0.00 |
| 2025-09-24 | 37.63 | 38.61 | 0.57 | 1.50% | 37.52 | 38.78 | 22811 | 8726.90 | 4.66% | 0.00 |
| 2025-09-23 | 39.20 | 38.04 | -1.25 | -3.18% | 37.10 | 39.59 | 33522 | 12752.43 | 6.85% | 0.00 |
| 2025-09-22 | 39.45 | 39.29 | -0.14 | -0.36% | 38.92 | 40.65 | 20438 | 8041.30 | 4.18% | 0.10 |
| 2025-09-19 | 40.33 | 39.43 | -1.07 | -2.64% | 39.30 | 40.78 | 31586 | 12624.15 | 6.46% | 0.00 |
| 2025-09-18 | 41.91 | 40.50 | -1.40 | -3.34% | 40.00 | 42.10 | 36592 | 15012.15 | 7.48% | 0.00 |
| 2025-09-17 | 42.18 | 41.90 | -0.08 | -0.19% | 41.48 | 42.35 | 29114 | 12190.85 | 5.95% | 0.00 |
| 2025-09-16 | 42.20 | 41.98 | -0.54 | -1.27% | 40.80 | 42.51 | 41371 | 17246.49 | 8.46% | 0.00 |
| 2025-09-15 | 41.95 | 42.52 | 0.45 | 1.07% | 41.95 | 43.56 | 47294 | 20287.54 | 9.67% | 0.00 |
| 2025-09-12 | 42.53 | 42.07 | -0.51 | -1.20% | 41.55 | 42.60 | 35818 | 15065.28 | 7.32% | 0.00 |
| 2025-09-11 | 42.01 | 42.58 | 0.36 | 0.85% | 41.40 | 42.77 | 39220 | 16573.90 | 8.02% | 0.00 |
| 2025-09-10 | 42.42 | 42.22 | -0.93 | -2.16% | 41.29 | 43.28 | 55893 | 23512.06 | 13.26% | 0.00 |
| 2025-09-09 | 42.81 | 43.15 | -0.11 | -0.25% | 42.42 | 44.24 | 59118 | 25576.69 | 14.03% | 3.00 |
| 2025-09-08 | 44.00 | 43.26 | -0.19 | -0.44% | 41.78 | 44.00 | 82849 | 35575.32 | 19.66% | 0.00 |
| 2025-09-05 | 38.71 | 43.45 | 4.87 | 12.62% | 38.40 | 44.75 | 117321 | 48739.88 | 27.84% | 6.00 |
| 2025-09-04 | 38.10 | 38.58 | 0.42 | 1.10% | 37.90 | 40.29 | 60164 | 23603.17 | 14.28% | 0.00 |
| 2025-09-03 | 38.02 | 38.16 | 0.16 | 0.42% | 37.88 | 39.17 | 36933 | 14232.09 | 8.76% | 0.00 |
| 2025-09-02 | 38.10 | 38.00 | -0.16 | -0.42% | 37.66 | 39.39 | 38705 | 14876.47 | 9.19% | 0.00 |
| 2025-09-01 | 37.20 | 38.16 | 0.87 | 2.33% | 37.02 | 38.64 | 32616 | 12430.24 | 7.74% | 0.00 |
| 2025-08-29 | 36.53 | 37.29 | 0.74 | 2.02% | 36.13 | 38.49 | 42060 | 15728.70 | 9.98% | 0.00 |
| 2025-08-28 | 37.48 | 36.55 | -0.92 | -2.46% | 35.21 | 38.09 | 51854 | 18954.55 | 12.31% | 0.00 |
| 2025-08-27 | 39.43 | 37.47 | -3.01 | -7.44% | 37.45 | 39.70 | 69924 | 27013.19 | 16.59% | 0.00 |
| 2025-08-26 | 40.06 | 40.48 | 0.19 | 0.47% | 39.69 | 41.09 | 33796 | 13664.12 | 8.02% | 0.00 |
| 2025-08-25 | 39.42 | 40.29 | 0.87 | 2.21% | 39.42 | 40.86 | 38231 | 15329.00 | 9.07% | 0.00 |
| 2025-08-22 | 39.35 | 39.42 | 0.08 | 0.20% | 39.16 | 39.71 | 22450 | 8846.19 | 5.33% | 0.00 |
| 2025-08-21 | 39.90 | 39.34 | -0.46 | -1.16% | 38.89 | 40.05 | 26088 | 10257.78 | 6.19% | 0.00 |
| 2025-08-20 | 39.71 | 39.80 | -0.05 | -0.13% | 38.99 | 39.80 | 24172 | 9529.75 | 5.74% | 0.00 |
| 2025-08-19 | 39.00 | 39.85 | 0.84 | 2.15% | 38.63 | 39.92 | 34155 | 13457.44 | 8.11% | 0.00 |
| 2025-08-18 | 38.99 | 39.01 | 0.22 | 0.57% | 38.64 | 39.38 | 26736 | 10422.52 | 6.34% | 0.00 |
| 2025-08-15 | 38.18 | 38.79 | 0.61 | 1.60% | 38.18 | 38.97 | 23146 | 8951.81 | 5.49% | 0.00 |
| 2025-08-14 | 39.61 | 38.18 | -1.42 | -3.59% | 38.11 | 39.76 | 31848 | 12347.05 | 7.56% | 0.00 |
| 2025-08-13 | 39.55 | 39.60 | 0.10 | 0.25% | 39.08 | 40.13 | 31228 | 12349.42 | 7.41% | 0.00 |
| 2025-08-12 | 39.87 | 39.50 | -0.59 | -1.47% | 38.95 | 39.98 | 37927 | 14916.77 | 9.00% | 0.00 |
| 2025-08-11 | 38.90 | 40.09 | 1.69 | 4.40% | 38.35 | 40.15 | 62728 | 24751.78 | 14.89% | 4.00 |
| 2025-08-08 | 37.82 | 38.40 | 0.60 | 1.59% | 37.45 | 38.87 | 32750 | 12478.98 | 7.77% | 0.00 |
| 2025-08-07 | 38.09 | 37.80 | -0.31 | -0.81% | 37.60 | 38.37 | 19664 | 7452.81 | 4.67% | 0.00 |
| 2025-08-06 | 37.88 | 38.11 | 0.21 | 0.55% | 37.63 | 38.24 | 20240 | 7692.35 | 4.80% | 0.00 |
| 2025-08-05 | 37.61 | 37.90 | 0.26 | 0.69% | 37.61 | 38.32 | 22138 | 8385.76 | 5.25% | 0.00 |
| 2025-08-04 | 36.80 | 37.64 | 0.71 | 1.92% | 36.40 | 37.67 | 18258 | 6804.74 | 4.33% | 0.00 |
| 2025-08-01 | 36.84 | 36.93 | 0.08 | 0.22% | 36.79 | 37.38 | 14556 | 5391.06 | 3.45% | 0.00 |
| 2025-07-31 | 37.12 | 36.85 | -0.53 | -1.42% | 36.71 | 37.96 | 23143 | 8635.76 | 5.49% | 0.00 |
| 2025-07-30 | 38.33 | 37.38 | -0.91 | -2.38% | 37.00 | 38.35 | 27458 | 10300.89 | 6.52% | 0.00 |
| 2025-07-29 | 37.87 | 38.29 | 0.20 | 0.53% | 37.80 | 38.80 | 26727 | 10192.94 | 6.34% | 0.00 |
| 2025-07-28 | 37.50 | 38.09 | 0.76 | 2.04% | 37.26 | 38.42 | 32135 | 12206.62 | 7.63% | 0.00 |
| 2025-07-25 | 37.20 | 37.33 | 0.13 | 0.35% | 36.97 | 37.43 | 21712 | 8088.89 | 5.15% | 0.00 |
| 2025-07-24 | 36.20 | 37.20 | 0.80 | 2.20% | 36.20 | 37.20 | 26958 | 9952.31 | 6.40% | 0.00 |
| 2025-07-23 | 36.60 | 36.40 | -0.33 | -0.90% | 36.18 | 37.11 | 24657 | 9021.04 | 5.85% | 0.00 |
| 2025-07-22 | 37.17 | 36.73 | -0.50 | -1.34% | 36.54 | 37.80 | 37010 | 13760.02 | 8.78% | 0.00 |
| 2025-07-21 | 37.42 | 37.23 | -0.11 | -0.29% | 36.80 | 37.42 | 20112 | 7473.12 | 4.77% | 0.00 |
| 2025-07-18 | 37.25 | 37.34 | 0.09 | 0.24% | 37.06 | 37.93 | 31376 | 11748.63 | 7.45% | 0.00 |
| 2025-07-17 | 36.80 | 37.25 | 0.32 | 0.87% | 36.54 | 37.36 | 19321 | 7162.63 | 4.59% | 0.00 |
| 2025-07-16 | 36.94 | 36.93 | -0.01 | -0.03% | 36.60 | 37.25 | 17224 | 6364.77 | 4.09% | 0.00 |
| 2025-07-15 | 37.10 | 36.94 | -0.29 | -0.78% | 36.54 | 37.50 | 24428 | 9026.38 | 5.80% | 0.00 |
| 2025-07-14 | 37.20 | 37.23 | 0.08 | 0.22% | 37.06 | 37.96 | 23109 | 8612.04 | 5.48% | 0.00 |
| 2025-07-11 | 37.53 | 37.15 | -0.19 | -0.51% | 36.94 | 37.53 | 29208 | 10866.01 | 6.93% | 0.00 |
| 2025-07-10 | 37.65 | 37.34 | -0.26 | -0.69% | 37.02 | 37.93 | 30059 | 11219.34 | 7.13% | 0.00 |
| 2025-07-09 | 38.40 | 37.60 | -0.79 | -2.06% | 37.46 | 38.57 | 44256 | 16790.72 | 10.50% | 0.00 |
| 2025-07-08 | 38.20 | 38.39 | 0.32 | 0.84% | 37.55 | 38.56 | 45732 | 17466.96 | 10.85% | 0.00 |
| 2025-07-07 | 38.54 | 38.07 | -0.42 | -1.09% | 37.94 | 39.08 | 44473 | 17021.93 | 10.55% | 0.00 |
| 2025-07-04 | 39.54 | 38.49 | -1.04 | -2.63% | 37.98 | 40.28 | 89524 | 34792.33 | 21.24% | 5.00 |
| 2025-07-03 | 37.50 | 39.53 | 1.93 | 5.13% | 36.37 | 39.97 | 86674 | 33419.14 | 20.57% | 0.00 |
| 2025-07-02 | 38.41 | 37.60 | -1.19 | -3.07% | 37.16 | 38.41 | 43412 | 16325.20 | 10.30% | 0.00 |
| 2025-07-01 | 39.00 | 38.79 | -0.28 | -0.72% | 37.68 | 39.33 | 64064 | 24637.44 | 15.20% | 0.00 |
| 2025-06-30 | 37.76 | 39.07 | 1.36 | 3.61% | 36.93 | 39.14 | 86521 | 33081.91 | 20.53% | 1.00 |
深证大盘股票行情在线 K线走势图
信德新材(301349)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
