广信材料（300537）历史行情

以下为广信材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.080	18.710	19.180	17.800	-0.570	-2.956%	7.68万	0.00亿	0.000%
2026-10-08	20.140	19.280	20.210	19.020	-0.470	-2.380%	5.17万	0.00亿	0.000%
2026-10-07	20.530	19.750	20.700	19.620	-0.570	-2.805%	566.51万	1.14亿	3.733%
2026-10-06	20.530	19.750	20.700	19.620	-0.570	-2.805%	566.51万	1.14亿	3.733%
2026-10-05	20.530	19.750	20.700	19.620	-0.570	-2.805%	566.51万	1.14亿	3.733%
2026-10-02	20.530	19.750	20.700	19.620	-0.570	-2.805%	566.51万	1.14亿	3.733%
2026-10-01	20.530	19.750	20.700	19.620	-0.570	-2.805%	566.51万	1.14亿	3.733%
2026-09-30	20.530	19.750	20.700	19.620	-0.570	-2.805%	5.67万	0.00亿	0.000%
2026-09-29	20.440	20.320	20.520	20.080	-0.060	-0.294%	4.89万	0.00亿	0.000%
2026-09-28	21.090	20.380	21.240	20.000	-0.860	-4.049%	7.99万	0.00亿	0.000%
2026-09-27	21.500	21.240	21.890	21.210	-0.340	-1.576%	676.20万	1.46亿	4.456%
2026-09-24	21.500	21.240	21.890	21.210	-0.340	-1.576%	6.76万	0.00亿	0.000%
2026-09-23	21.380	21.580	21.660	21.210	0.180	0.841%	7.92万	0.00亿	0.000%
2026-09-22	21.780	21.400	21.880	21.330	-0.230	-1.063%	9.78万	0.00亿	0.000%
2026-09-21	21.550	21.630	21.900	21.500	-0.090	-0.414%	10.76万	0.00亿	0.000%
2026-09-18	21.950	21.720	21.980	21.330	0.150	0.695%	14.82万	0.00亿	0.000%
2026-09-17	21.990	21.570	22.400	21.420	-0.790	-3.533%	18.93万	0.00亿	0.000%
2026-09-16	21.510	22.360	22.760	21.040	0.950	4.437%	25.56万	0.00亿	0.000%
2026-09-15	20.040	21.410	21.670	20.010	1.130	5.572%	18.85万	0.00亿	0.000%
2026-09-14	19.590	20.280	20.330	19.050	0.730	3.734%	7.84万	0.00亿	0.000%
2026-09-11	19.540	19.550	19.720	18.850	-0.260	-1.312%	5.75万	0.00亿	0.000%
2026-09-10	19.580	19.810	20.130	19.520	-0.050	-0.252%	4.41万	0.00亿	0.000%
2026-09-09	19.710	19.860	20.240	19.710	0.130	0.659%	5.28万	0.00亿	0.000%
2026-09-08	19.900	19.730	20.150	19.600	-0.180	-0.904%	4.40万	0.00亿	0.000%
2026-09-07	19.560	19.910	20.050	19.460	0.500	2.576%	4.79万	0.00亿	0.000%
2026-09-04	20.170	19.410	20.390	19.240	-0.510	-2.560%	5.81万	0.00亿	0.000%
2026-09-03	20.170	19.920	20.240	19.700	-0.070	-0.350%	4.33万	0.00亿	0.000%
2026-09-02	19.920	19.990	20.140	19.810	-0.220	-1.089%	3.92万	0.00亿	0.000%
2026-09-01	20.610	20.210	20.770	20.120	-0.490	-2.367%	6.03万	0.00亿	0.000%
2026-08-31	19.800	20.700	20.770	19.730	0.500	2.475%	6.63万	0.00亿	0.000%
2026-08-28	20.330	20.200	20.820	20.150	-0.130	-0.639%	6.95万	0.00亿	0.000%
2026-08-27	19.700	20.330	20.490	19.500	0.900	4.632%	8.88万	0.00亿	0.000%
2026-08-26	19.600	19.430	19.730	19.040	-0.060	-0.308%	5.23万	0.00亿	0.000%
2026-08-25	19.120	19.490	19.600	18.630	0.010	0.051%	5.26万	0.00亿	0.000%
2026-08-24	19.590	19.480	19.750	19.020	-0.160	-0.815%	6.10万	0.00亿	0.000%
2026-08-21	19.390	19.640	19.800	19.050	0.060	0.306%	4.63万	0.00亿	0.000%
2026-08-20	19.990	19.580	20.000	19.390	-0.010	-0.051%	5.77万	0.00亿	0.000%
2026-08-19	20.340	19.590	20.600	19.460	-1.260	-6.043%	9.78万	0.00亿	0.000%
2026-08-18	20.890	20.850	21.260	20.560	-0.180	-0.856%	10.41万	0.00亿	0.000%
2026-08-17	20.660	21.030	21.180	20.380	0.160	0.767%	12.40万	0.00亿	0.000%
2026-08-14	19.980	20.870	21.130	19.980	1.190	6.047%	17.36万	0.00亿	0.000%
2026-08-13	20.450	19.680	20.510	19.670	-0.600	-2.959%	8.10万	0.00亿	0.000%
2026-08-12	19.980	20.280	20.400	19.980	0.260	1.299%	6.88万	0.00亿	0.000%
2026-08-11	19.950	20.020	20.290	19.810	-0.200	-0.989%	7.05万	0.00亿	0.000%
2026-08-10	20.400	20.220	20.570	19.840	-0.010	-0.049%	9.80万	0.00亿	0.000%
2026-08-07	19.460	20.230	20.380	18.960	0.700	3.584%	15.91万	0.00亿	0.000%
2026-08-06	18.680	19.530	19.570	18.580	0.600	3.170%	14.08万	0.00亿	0.000%
2026-08-05	18.070	18.930	19.050	17.900	0.850	4.701%	13.33万	0.00亿	0.000%
2026-08-04	17.290	18.080	18.120	17.240	0.840	4.872%	9.58万	0.00亿	0.000%
2026-08-03	17.190	17.240	17.310	17.000	0.030	0.174%	7.41万	0.00亿	0.000%
2026-07-31	18.010	17.210	18.100	17.200	0.590	3.550%	11.20万	0.00亿	0.000%
2026-07-30	17.450	16.620	17.610	16.550	-1.020	-5.782%	9.77万	0.00亿	0.000%
2026-07-29	17.760	17.640	17.900	16.840	0.090	0.513%	11.98万	0.00亿	0.000%
2026-07-28	18.280	17.550	19.040	17.370	-0.530	-2.931%	14.81万	0.00亿	0.000%
2026-07-27	17.420	18.080	18.080	16.990	0.790	4.569%	8.49万	0.00亿	0.000%
2026-07-24	17.520	17.290	17.830	17.100	-0.480	-2.701%	7.53万	0.00亿	0.000%
2026-07-23	17.710	17.770	18.180	17.470	0.000	0.000%	9.36万	0.00亿	0.000%
2026-07-22	18.170	17.770	18.670	17.600	-0.730	-3.946%	13.95万	0.00亿	0.000%
2026-07-21	17.150	18.500	18.550	15.500	1.550	9.145%	20.62万	0.00亿	0.000%
2026-07-20	19.510	16.950	19.610	16.490	-2.050	-10.789%	17.13万	0.00亿	0.000%
2026-07-17	20.890	19.000	20.920	18.930	-1.830	-8.785%	11.53万	0.00亿	0.000%
2026-07-16	21.670	20.830	22.140	20.670	-1.190	-5.404%	11.65万	0.00亿	0.000%
2026-07-15	23.050	22.020	23.620	21.800	-1.010	-4.386%	10.27万	0.00亿	0.000%
2026-07-14	22.820	23.030	23.280	21.890	0.220	0.964%	12.06万	0.00亿	0.000%
2026-07-13	25.410	22.810	25.600	22.790	-2.620	-10.303%	17.01万	0.00亿	0.000%
2026-07-10	27.120	25.430	28.600	25.380	-1.670	-6.162%	20.06万	0.00亿	0.000%
2026-07-09	26.650	27.100	27.170	25.530	0.760	2.885%	15.91万	0.00亿	0.000%
2026-07-08	27.930	26.340	28.340	25.840	-1.590	-5.693%	13.41万	0.00亿	0.000%
2026-07-07	28.780	27.930	28.940	27.520	-1.150	-3.955%	12.78万	0.00亿	0.000%
2026-07-06	30.870	29.080	31.260	28.880	-1.770	-5.737%	20.16万	0.00亿	0.000%
2026-07-03	34.400	30.850	34.400	30.710	-3.580	-10.398%	29.73万	0.00亿	0.000%
2026-07-02	33.700	34.430	36.400	32.100	-0.840	-2.382%	32.16万	0.00亿	0.000%
2026-07-01	33.150	35.270	36.450	33.000	1.670	4.970%	41.41万	0.00亿	0.000%
2026-06-30	31.310	33.600	33.800	30.880	1.980	6.262%	34.23万	0.00亿	0.000%
2026-06-29	32.200	31.620	34.180	30.510	-0.900	-2.768%	34.96万	0.00亿	0.000%
2026-06-26	30.330	32.520	33.680	30.180	1.590	5.141%	37.76万	0.00亿	0.000%
2026-06-25	32.470	30.930	33.450	30.670	-1.530	-4.713%	32.10万	0.00亿	0.000%
2026-06-24	32.620	32.460	33.800	30.970	0.150	0.464%	37.10万	0.00亿	0.000%
2026-06-23	31.520	32.310	34.220	30.780	1.220	3.924%	43.43万	0.00亿	0.000%
2026-06-22	30.400	31.090	32.320	29.750	2.170	7.503%	41.33万	0.00亿	0.000%
2026-06-18	29.050	28.920	29.450	28.420	-0.650	-2.198%	24.22万	0.00亿	0.000%
2026-06-17	28.500	29.570	30.250	28.400	0.670	2.318%	28.67万	0.00亿	0.000%
2026-06-16	28.400	28.900	29.160	27.990	0.600	2.120%	28.62万	0.00亿	0.000%
2026-06-15	26.060	28.300	28.990	26.060	2.260	8.679%	34.10万	0.00亿	0.000%
2026-06-12	27.900	26.040	28.380	25.900	-1.850	-6.633%	35.15万	0.00亿	0.000%
2026-06-11	26.740	27.890	27.960	26.500	0.890	3.296%	33.82万	0.00亿	0.000%
2026-06-10	26.720	27.000	27.520	26.590	-0.030	-0.111%	20.99万	0.00亿	0.000%
2026-06-09	26.740	27.030	27.290	25.380	0.940	3.603%	20.89万	0.00亿	0.000%
2026-06-08	26.470	26.090	27.400	25.800	-0.850	-3.155%	20.06万	0.00亿	0.000%
2026-06-05	25.010	26.940	29.000	23.980	1.600	6.314%	29.21万	0.00亿	0.000%
2026-06-04	24.810	25.340	26.150	24.580	0.060	0.237%	13.45万	0.00亿	0.000%
2026-06-03	25.560	25.280	26.460	24.850	-0.500	-1.939%	14.29万	0.00亿	0.000%
2026-06-02	26.330	25.780	26.760	25.550	-0.550	-2.089%	12.17万	0.00亿	0.000%
2026-06-01	26.920	26.330	27.720	26.270	-0.860	-3.163%	12.29万	0.00亿	0.000%
2026-05-29	29.290	27.190	29.300	26.840	-2.100	-7.170%	16.76万	0.00亿	0.000%
2026-05-28	28.010	29.290	29.950	27.830	0.970	3.425%	19.52万	0.00亿	0.000%
2026-05-27	30.110	28.320	30.290	28.200	-2.030	-6.689%	22.47万	0.00亿	0.000%
2026-05-26	30.550	30.350	30.980	29.180	-0.800	-2.568%	27.49万	0.00亿	0.000%
2026-05-25	30.190	31.150	33.330	30.030	0.870	2.873%	45.85万	0.00亿	0.000%
2026-05-22	28.340	30.280	31.650	28.220	1.940	6.845%	33.75万	0.00亿	0.000%
2026-05-21	30.300	28.340	30.650	28.000	-1.540	-5.154%	29.38万	0.00亿	0.000%
2026-05-20	31.250	29.880	31.500	29.660	-1.780	-5.622%	37.42万	0.00亿	0.000%
2026-05-19	30.780	31.660	32.500	30.300	1.510	5.008%	49.68万	0.00亿	0.000%
2026-05-18	25.980	30.150	31.370	25.700	4.010	15.340%	48.76万	0.00亿	0.000%
2026-05-15	25.880	26.140	26.700	25.680	0.220	0.849%	10.86万	0.00亿	0.000%
2026-05-14	26.550	25.920	26.690	25.820	-0.490	-1.855%	10.92万	0.00亿	0.000%
2026-05-13	26.090	26.410	26.760	25.800	0.140	0.533%	12.18万	0.00亿	0.000%
2026-05-12	26.000	26.270	26.660	25.680	0.440	1.703%	18.19万	0.00亿	0.000%
2026-05-11	24.230	25.830	26.990	24.230	2.070	8.712%	29.34万	0.00亿	0.000%
2026-05-08	24.000	23.760	24.000	23.600	-0.340	-1.411%	5.44万	0.00亿	0.000%
2026-05-07	23.150	24.100	24.460	23.150	1.040	4.510%	10.16万	0.00亿	0.000%
2026-05-06	22.780	23.060	23.480	22.730	0.540	2.398%	6.64万	0.00亿	0.000%
2026-04-30	22.750	22.520	23.080	22.400	-0.230	-1.011%	4.90万	0.00亿	0.000%
2026-04-29	22.710	22.750	22.960	22.000	-0.280	-1.216%	7.06万	0.00亿	0.000%
2026-04-28	23.250	23.030	23.330	22.850	-0.370	-1.581%	5.32万	0.00亿	0.000%
2026-04-27	23.180	23.400	23.590	23.180	0.320	1.386%	5.10万	0.00亿	0.000%
2026-04-24	23.300	23.080	23.530	22.900	-0.300	-1.283%	4.50万	0.00亿	0.000%
2026-04-23	23.680	23.380	23.940	23.260	-0.190	-0.806%	5.36万	0.00亿	0.000%
2026-04-22	23.400	23.570	23.680	23.210	0.190	0.813%	5.20万	0.00亿	0.000%
2026-04-21	23.350	23.380	23.690	23.050	0.040	0.171%	6.03万	0.00亿	0.000%
2026-04-20	22.400	23.340	23.410	22.400	0.840	3.733%	7.04万	0.00亿	0.000%
2026-04-17	22.130	22.500	22.750	22.130	0.290	1.306%	5.07万	0.00亿	0.000%
2026-04-16	21.870	22.210	22.270	21.820	0.350	1.601%	2.95万	0.00亿	0.000%
2026-04-15	22.480	21.860	22.500	21.800	-0.570	-2.541%	3.63万	0.00亿	0.000%
2026-04-14	22.330	22.430	22.440	22.000	0.290	1.310%	4.06万	0.00亿	0.000%
2026-04-13	21.930	22.140	22.260	21.710	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-10	22.230	22.130	22.490	22.130	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-09	22.180	22.150	22.700	22.110	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-08	21.810	22.470	22.550	21.600	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-07	20.860	21.480	21.480	20.860	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-03	21.000	20.830	21.300	20.820	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-02	21.560	20.910	21.710	20.720	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-01	21.670	21.690	21.840	21.420	0.000	0.000%	2.99万	0.00亿	0.000%