广信材料

300537
🏛️ 中国 →
23.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.30 24.30 23.68 23.72 1,508.6K
09:35 23.71 24.00 23.71 23.92 516.3K
09:40 23.94 24.00 23.79 23.99 514.8K
09:45 23.98 24.24 23.94 23.95 237.4K
09:50 23.95 23.99 23.85 23.85 318.4K
09:55 23.88 23.90 23.70 23.70 500.2K
10:00 23.69 23.82 23.65 23.82 476.0K
10:05 23.83 23.91 23.80 23.80 174.9K
10:10 23.81 23.95 23.81 23.91 252.6K
10:15 23.92 23.96 23.82 23.82 212.8K
10:20 23.81 23.87 23.79 23.82 239.9K
10:25 23.83 23.89 23.82 23.87 133.7K
10:30 23.87 23.90 23.81 23.82 184.6K
10:35 23.82 23.98 23.82 23.91 159.4K
10:40 23.91 23.92 23.78 23.82 306.3K
10:45 23.81 23.87 23.77 23.84 196.1K
10:50 23.84 23.92 23.81 23.92 232.0K
10:55 23.92 23.95 23.87 23.90 67.0K
11:00 23.90 23.93 23.87 23.90 95.5K
11:05 23.90 23.91 23.81 23.81 150.3K
11:10 23.80 23.89 23.79 23.79 76.1K
11:15 23.80 23.80 23.75 23.77 282.0K
11:20 23.77 23.85 23.76 23.80 137.6K
11:25 23.79 23.88 23.77 23.79 87.1K
13:00 23.77 23.80 23.75 23.77 135.9K
13:05 23.79 23.87 23.74 23.85 144.0K
13:10 23.79 23.82 23.76 23.81 63.8K
13:15 23.80 23.85 23.79 23.81 71.6K
13:20 23.80 23.88 23.79 23.86 155.0K
13:25 23.87 23.90 23.84 23.85 91.4K
13:30 23.83 23.83 23.75 23.77 148.0K
13:35 23.75 23.80 23.75 23.80 100.2K
13:40 23.82 23.95 23.80 23.81 177.6K
13:45 23.82 23.88 23.82 23.87 39.8K
13:50 23.87 23.91 23.85 23.91 100.6K
13:55 23.90 23.90 23.84 23.86 49.2K
14:00 23.86 23.89 23.82 23.85 52.3K
14:05 23.84 23.88 23.77 23.88 91.3K
14:10 23.88 23.88 23.83 23.87 59.0K
14:15 23.87 23.89 23.86 23.88 55.3K
14:20 23.90 23.96 23.90 23.92 117.9K
14:25 23.92 23.94 23.90 23.91 87.1K
14:30 23.93 23.98 23.92 23.97 108.1K
14:35 23.97 24.03 23.97 23.98 243.3K
14:40 23.97 24.06 23.96 24.02 202.5K
14:45 24.02 24.04 24.00 24.04 114.1K
14:50 24.01 24.05 24.01 24.04 220.7K
14:55 24.04 24.07 24.03 24.06 178.3K
15:40 24.05 24.05 24.05 24.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.51 24.53 23.48 23.50 9.6M
2025-09-25 24.97 25.16 24.43 24.49 11.6M
2025-09-24 23.89 25.49 23.72 25.04 18.9M
2025-09-23 24.00 24.26 22.93 24.05 11.3M
2025-09-22 24.31 24.36 23.65 24.05 9.9M
2025-09-19 24.69 25.00 24.31 24.52 10.4M
2025-09-18 24.84 25.17 24.14 24.41 13.7M
2025-09-17 24.20 25.50 24.00 25.00 17.5M
2025-09-16 23.80 24.15 23.66 24.13 5.3M
2025-09-15 24.05 24.39 23.60 23.86 7.2M
2025-09-12 24.40 24.50 23.91 24.12 7.8M
2025-09-11 23.45 24.44 23.22 24.40 8.9M
2025-09-10 23.59 23.89 23.26 23.54 5.7M
2025-09-09 24.12 24.28 23.37 23.59 7.6M
2025-09-08 24.16 24.50 23.84 24.28 7.2M
2025-09-05 23.70 24.23 23.52 24.20 8.2M
2025-09-04 24.83 24.88 23.05 23.59 11.5M
2025-09-03 25.03 25.76 24.41 24.43 10.9M
2025-09-02 26.50 26.50 24.70 25.03 17.6M
2025-09-01 27.62 28.06 26.56 26.64 16.8M
2025-08-29 26.95 28.23 25.68 27.71 22.0M
2025-08-28 27.94 28.24 25.97 27.06 24.9M
2025-08-27 29.24 29.35 27.80 27.90 19.3M
2025-08-26 29.02 30.10 28.70 29.37 23.6M
2025-08-25 28.69 29.82 28.27 29.02 34.7M
2025-08-22 26.20 31.25 26.05 28.70 46.6M
2025-08-21 27.46 27.55 25.81 26.04 16.5M
2025-08-20 27.67 27.88 26.98 27.50 10.7M
2025-08-19 28.26 28.37 27.50 27.80 12.0M
2025-08-18 27.47 28.67 26.99 28.29 23.6M
2025-08-15 25.81 26.93 25.81 26.80 14.1M
2025-08-14 27.09 27.25 25.67 25.81 16.4M
2025-08-13 27.25 27.90 27.03 27.15 18.7M
2025-08-12 26.54 28.08 25.94 27.65 26.9M
2025-08-11 26.39 27.33 26.20 26.45 14.0M
2025-08-08 26.06 26.70 25.40 26.38 13.8M
2025-08-07 26.18 26.58 25.75 26.18 12.4M
2025-08-06 25.41 26.56 25.30 26.18 14.4M
2025-08-05 25.21 25.76 24.92 25.41 9.4M
2025-08-04 25.02 25.28 24.60 25.11 9.7M
2025-08-01 25.63 25.94 25.35 25.46 8.9M
2025-07-31 26.34 27.02 25.65 25.77 15.1M
2025-07-30 26.26 27.53 26.10 26.60 18.6M
2025-07-29 26.03 26.80 25.96 26.44 15.2M
2025-07-28 25.00 27.00 24.87 26.38 25.8M
2025-07-25 24.97 25.45 24.50 25.14 12.8M
2025-07-24 24.42 25.26 24.36 24.90 12.1M
2025-07-23 25.00 25.19 24.32 24.46 16.0M
2025-07-22 25.33 25.74 24.88 25.11 14.2M
2025-07-21 25.25 25.96 24.83 25.45 16.1M
2025-07-18 25.74 25.89 24.90 25.39 16.0M
2025-07-17 24.51 25.88 24.23 25.69 22.9M
2025-07-16 25.60 25.61 24.50 24.58 20.7M
2025-07-15 25.70 26.08 25.04 25.75 19.8M
2025-07-14 27.33 27.33 25.30 25.98 27.9M
2025-07-11 28.52 29.31 27.66 27.98 28.9M
2025-07-10 28.00 29.81 26.88 29.30 44.7M
2025-07-09 27.35 29.20 26.70 29.00 41.4M
2025-07-08 27.66 28.00 26.62 27.34 33.7M
2025-07-07 25.50 29.88 25.20 28.01 50.4M
2025-07-04 25.32 26.11 24.57 25.71 35.3M
2025-07-03 27.36 27.87 25.28 25.38 48.5M
2025-07-02 27.62 29.58 26.48 28.65 56.5M
2025-07-01 26.20 29.62 25.05 27.61 56.9M
2025-06-30 22.54 26.66 22.53 25.63 44.8M
2025-06-27 21.80 23.47 21.58 22.22 25.0M
2025-06-26 21.53 23.79 21.45 22.55 30.9M
2025-06-25 21.33 21.51 20.97 21.45 13.7M
2025-06-24 21.60 22.17 21.30 21.51 17.9M
2025-06-23 20.34 21.54 19.82 21.46 16.6M
2025-06-20 21.41 22.83 20.75 20.75 21.3M
2025-06-19 21.35 23.10 20.85 21.85 25.1M
2025-06-18 20.31 21.10 20.04 21.10 15.4M
2025-06-17 20.61 21.06 20.10 20.30 10.6M
2025-06-16 20.16 20.65 20.10 20.28 9.1M
2025-06-13 20.24 21.16 20.10 20.59 17.1M
2025-06-12 20.16 20.54 20.00 20.16 11.3M
2025-06-11 19.80 20.86 19.60 20.59 19.1M
2025-06-10 19.81 20.77 19.70 19.98 20.6M
2025-06-09 19.17 19.65 19.10 19.49 8.8M
2025-06-06 19.46 19.77 19.05 19.17 11.3M
2025-06-05 19.50 19.55 19.08 19.47 8.7M
2025-06-04 19.99 20.00 19.40 19.63 10.9M
2025-06-03 19.83 20.07 19.61 20.00 12.7M
2025-05-30 19.58 20.33 19.21 20.10 25.5M
2025-05-29 17.74 21.40 17.74 20.56 43.0M
2025-05-28 18.28 18.34 17.84 17.95 8.8M
2025-05-27 18.01 18.50 17.92 18.38 11.1M
2025-05-26 17.83 18.30 17.67 18.24 13.1M
2025-05-23 17.26 18.32 17.06 17.83 15.5M
2025-05-22 17.58 17.75 17.13 17.17 4.4M
2025-05-21 17.62 17.88 17.30 17.59 5.6M
2025-05-20 17.52 17.74 17.52 17.72 3.8M
2025-05-19 17.36 17.66 17.14 17.64 4.4M
2025-05-16 17.30 17.54 17.21 17.37 3.1M
2025-05-15 17.60 17.68 17.20 17.28 3.6M
2025-05-14 17.60 17.85 17.52 17.67 4.6M
2025-05-13 17.91 17.96 17.56 17.68 4.9M
2025-05-12 17.60 17.85 17.56 17.71 3.6M
2025-05-09 17.81 17.89 17.43 17.52 4.3M
2025-05-08 17.56 17.90 17.50 17.87 5.4M
2025-05-07 17.65 17.86 17.39 17.73 8.1M
2025-05-06 16.90 17.51 16.90 17.51 7.0M
2025-04-30 16.79 16.97 16.72 16.83 3.6M
2025-04-29 16.25 16.80 16.23 16.66 4.8M
2025-04-28 16.23 16.50 16.10 16.43 3.7M
2025-04-25 16.40 16.78 16.28 16.41 4.0M
2025-04-24 16.82 16.82 16.11 16.40 9.2M
2025-04-23 16.97 17.10 16.86 17.06 5.4M
2025-04-22 16.80 17.15 16.56 16.89 6.4M
2025-04-21 16.80 16.92 16.65 16.89 4.6M
2025-04-18 17.02 17.23 16.70 16.80 5.5M
2025-04-17 16.72 17.53 16.51 17.13 9.0M
2025-04-16 16.95 17.04 16.36 16.80 5.7M
2025-04-15 17.12 17.33 16.87 17.07 5.3M
2025-04-14 17.10 17.35 16.93 17.15 8.1M
2025-04-11 16.30 17.18 16.23 16.79 8.9M
2025-04-10 16.81 17.20 16.50 16.55 9.9M
2025-04-09 15.51 16.60 14.44 16.43 12.5M
2025-04-08 15.50 16.26 15.24 15.83 10.8M
2025-04-07 17.10 17.34 14.75 15.21 15.3M
2025-04-03 18.43 18.65 17.76 18.15 8.9M
2025-04-02 18.70 19.57 18.35 18.43 9.5M
2025-04-01 18.35 19.14 18.14 18.72 12.7M
2025-03-31 19.19 19.40 17.89 18.30 19.5M
2025-03-28 21.39 21.83 19.88 19.91 25.8M
2025-03-27 19.82 21.96 19.82 21.10 32.9M
2025-03-26 20.38 20.66 19.88 20.00 10.4M
2025-03-25 20.33 20.56 20.17 20.55 13.0M
2025-03-24 20.15 21.10 19.72 20.78 21.4M
2025-03-21 19.71 20.47 19.34 20.13 15.1M
2025-03-20 20.00 20.35 19.75 19.80 12.0M
2025-03-19 19.55 20.05 19.34 19.98 11.2M
2025-03-18 19.59 19.65 19.31 19.57 7.2M
2025-03-17 19.28 19.52 19.13 19.43 5.3M
2025-03-14 18.95 19.32 18.80 19.28 6.1M
2025-03-13 19.56 19.63 18.73 19.00 7.6M
2025-03-12 19.69 19.76 19.40 19.46 7.0M
2025-03-11 19.40 19.73 19.22 19.63 8.4M
2025-03-10 19.85 20.28 19.50 19.90 8.5M
2025-03-07 20.23 20.35 19.81 19.85 12.3M
2025-03-06 20.36 20.77 20.13 20.49 15.3M
2025-03-05 19.83 20.69 19.68 20.50 14.4M
2025-03-04 19.77 20.13 19.57 20.03 12.1M
2025-03-03 19.30 20.30 19.10 20.16 16.8M
2025-02-28 20.12 20.50 19.22 19.30 17.0M
2025-02-27 19.60 21.38 19.60 20.56 26.8M
2025-02-26 19.60 22.35 19.58 20.12 29.7M
2025-02-25 18.11 19.26 18.06 18.79 15.7M
2025-02-24 18.15 18.42 18.01 18.38 7.7M
2025-02-21 18.00 18.34 17.88 18.23 9.9M
2025-02-20 17.89 18.29 17.89 18.12 9.4M
2025-02-19 17.31 18.19 17.31 18.10 9.8M
2025-02-18 17.84 17.99 17.30 17.45 8.9M
2025-02-17 17.80 17.95 17.53 17.85 7.8M
2025-02-14 17.36 18.08 17.28 17.76 10.8M
2025-02-13 17.70 17.71 17.35 17.46 5.9M
2025-02-12 17.33 17.73 17.26 17.70 7.6M
2025-02-11 17.68 17.70 17.32 17.44 5.6M
2025-02-10 17.38 17.72 17.38 17.70 5.8M
2025-02-07 17.40 17.74 17.12 17.47 9.1M
2025-02-06 16.60 17.44 16.55 17.43 8.8M
2025-02-05 16.58 16.77 16.42 16.70 4.3M
2025-01-27 16.90 17.10 16.33 16.36 5.1M
2025-01-24 16.37 16.85 16.26 16.80 8.2M
2025-01-23 17.31 17.49 16.35 16.35 17.4M
2025-01-22 18.20 18.29 17.87 17.92 4.4M
2025-01-21 18.56 18.69 18.02 18.28 6.1M
2025-01-20 18.42 18.59 18.26 18.41 5.1M
2025-01-17 18.32 18.66 18.06 18.31 5.8M
2025-01-16 18.66 18.85 18.26 18.41 5.5M
2025-01-15 18.61 18.80 18.40 18.45 5.3M
2025-01-14 18.00 18.73 17.91 18.73 7.4M
2025-01-13 17.55 17.98 17.17 17.97 5.5M
2025-01-10 18.50 18.78 17.90 17.91 6.3M
2025-01-09 18.48 18.97 18.34 18.54 7.1M
2025-01-08 18.32 18.80 17.62 18.37 6.8M
2025-01-07 18.18 18.59 18.06 18.55 5.2M
2025-01-06 18.12 18.42 17.56 18.10 5.1M
2025-01-03 18.57 18.93 18.16 18.19 7.2M
2025-01-02 19.55 19.60 18.25 18.57 10.7M