信德新材（301349）历史行情

以下为信德新材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
2026-10-06	44.100	42.900	44.300	42.850	-1.190	-2.699%	213.21万	0.93亿	2.460%
2026-10-05	44.100	42.900	44.300	42.850	-1.190	-2.699%	213.21万	0.93亿	2.460%
2026-10-02	44.100	42.900	44.300	42.850	-1.190	-2.699%	213.21万	0.93亿	2.460%
2026-10-01	44.100	42.900	44.300	42.850	-1.190	-2.699%	213.21万	0.93亿	2.460%
2026-09-30	44.100	42.900	44.300	42.850	-1.190	-2.699%	2.13万	0.00亿	0.000%
2026-09-29	43.160	44.090	44.680	43.160	0.760	1.754%	2.78万	0.00亿	0.000%
2026-09-28	46.700	43.330	47.440	43.010	-2.820	-6.111%	3.41万	0.00亿	0.000%
2026-09-27	47.020	46.150	47.760	46.090	-1.120	-2.369%	249.25万	1.16亿	2.876%
2026-09-24	47.020	46.150	47.760	46.090	-1.120	-2.369%	2.49万	0.00亿	0.000%
2026-09-23	47.710	47.270	48.040	46.750	-0.510	-1.067%	3.49万	0.00亿	0.000%
2026-09-22	49.730	47.780	49.860	47.550	-1.930	-3.883%	5.54万	0.00亿	0.000%
2026-09-21	45.860	49.710	49.830	45.520	3.850	8.395%	6.23万	0.00亿	0.000%
2026-09-18	45.140	45.860	46.150	44.640	1.050	2.343%	3.39万	0.00亿	0.000%
2026-09-17	46.110	44.810	46.210	44.700	-1.300	-2.819%	4.04万	0.00亿	0.000%
2026-09-16	44.390	46.110	46.500	43.760	2.060	4.677%	6.67万	0.00亿	0.000%
2026-09-15	42.470	44.050	45.090	42.200	1.640	3.867%	5.08万	0.00亿	0.000%
2026-09-14	41.000	42.410	43.000	40.250	1.130	2.737%	3.76万	0.00亿	0.000%
2026-09-11	42.160	41.280	42.440	40.080	-1.330	-3.121%	2.53万	0.00亿	0.000%
2026-09-10	42.410	42.610	43.430	42.170	-0.420	-0.976%	1.85万	0.00亿	0.000%
2026-09-09	42.520	43.030	43.810	42.220	0.510	1.199%	2.64万	0.00亿	0.000%
2026-09-08	42.990	42.520	43.400	42.260	-0.190	-0.445%	2.44万	0.00亿	0.000%
2026-09-07	42.230	42.710	42.970	41.830	0.480	1.137%	2.16万	0.00亿	0.000%
2026-09-04	43.750	42.230	44.700	41.810	-1.530	-3.496%	4.03万	0.00亿	0.000%
2026-09-03	43.990	43.760	44.330	42.970	0.300	0.690%	3.59万	0.00亿	0.000%
2026-09-02	42.820	43.460	44.100	42.260	0.340	0.788%	3.39万	0.00亿	0.000%
2026-09-01	43.880	43.120	44.230	42.260	-0.880	-2.000%	3.40万	0.00亿	0.000%
2026-08-31	42.390	44.000	44.040	42.020	1.000	2.326%	3.77万	0.00亿	0.000%
2026-08-28	42.950	43.000	44.770	42.610	-0.060	-0.139%	4.95万	0.00亿	0.000%
2026-08-27	43.900	43.060	44.000	42.240	-0.340	-0.783%	4.11万	0.00亿	0.000%
2026-08-26	43.260	43.400	43.630	42.020	0.540	1.260%	3.54万	0.00亿	0.000%
2026-08-25	43.040	42.860	43.340	40.500	-0.220	-0.511%	4.98万	0.00亿	0.000%
2026-08-24	44.200	43.080	44.920	42.100	-1.310	-2.951%	3.04万	0.00亿	0.000%
2026-08-21	43.490	44.390	44.700	42.360	0.410	0.932%	3.29万	0.00亿	0.000%
2026-08-20	43.410	43.980	44.630	42.950	1.100	2.565%	4.18万	0.00亿	0.000%
2026-08-19	46.450	42.880	46.860	42.700	-3.980	-8.493%	5.08万	0.00亿	0.000%
2026-08-18	47.080	46.860	47.750	46.350	-0.160	-0.340%	4.26万	0.00亿	0.000%
2026-08-17	45.110	47.020	47.670	44.600	1.970	4.373%	5.28万	0.00亿	0.000%
2026-08-14	43.340	45.050	45.450	43.340	1.720	3.970%	4.49万	0.00亿	0.000%
2026-08-13	43.800	43.330	44.350	43.140	-0.090	-0.207%	3.33万	0.00亿	0.000%
2026-08-12	42.180	43.420	43.500	42.180	0.990	2.333%	3.23万	0.00亿	0.000%
2026-08-11	42.570	42.430	43.670	42.170	-0.640	-1.486%	2.80万	0.00亿	0.000%
2026-08-10	43.380	43.070	43.490	42.200	-0.130	-0.301%	4.05万	0.00亿	0.000%
2026-08-07	42.540	43.200	43.280	41.200	1.000	2.370%	4.49万	0.00亿	0.000%
2026-08-06	41.290	42.200	42.680	40.880	0.260	0.620%	4.50万	0.00亿	0.000%
2026-08-05	38.900	41.940	42.300	38.250	3.240	8.372%	6.88万	0.00亿	0.000%
2026-08-04	37.110	38.700	39.020	36.510	1.890	5.134%	4.92万	0.00亿	0.000%
2026-08-03	37.910	36.810	37.920	36.310	-0.360	-0.969%	5.42万	0.00亿	0.000%
2026-07-31	37.480	37.170	39.580	36.530	1.650	4.645%	5.93万	0.00亿	0.000%
2026-07-30	37.890	35.520	40.880	35.500	-2.980	-7.740%	5.43万	0.00亿	0.000%
2026-07-29	39.000	38.500	39.180	37.220	-0.670	-1.710%	5.08万	0.00亿	0.000%
2026-07-28	41.050	39.170	41.660	38.700	-2.230	-5.386%	4.39万	0.00亿	0.000%
2026-07-27	38.470	41.400	41.460	38.310	2.970	7.728%	4.73万	0.00亿	0.000%
2026-07-24	40.730	38.430	40.930	38.180	-1.880	-4.664%	4.60万	0.00亿	0.000%
2026-07-23	38.450	40.310	40.550	38.450	2.320	6.107%	6.14万	0.00亿	0.000%
2026-07-22	38.610	37.990	39.580	37.440	-1.260	-3.210%	5.67万	0.00亿	0.000%
2026-07-21	37.000	39.250	39.250	33.220	2.650	7.240%	7.97万	0.00亿	0.000%
2026-07-20	42.330	36.600	42.940	35.700	-4.100	-10.074%	7.23万	0.00亿	0.000%
2026-07-17	44.650	40.700	44.850	40.290	-3.940	-8.826%	5.60万	0.00亿	0.000%
2026-07-16	46.580	44.640	47.080	44.060	-2.560	-5.424%	4.53万	0.00亿	0.000%
2026-07-15	48.840	47.200	49.850	46.670	-1.410	-2.901%	4.23万	0.00亿	0.000%
2026-07-14	46.620	48.610	49.850	46.300	2.300	4.967%	7.09万	0.00亿	0.000%
2026-07-13	51.900	46.310	53.550	45.890	-4.420	-8.713%	8.36万	0.00亿	0.000%
2026-07-10	52.490	50.730	53.900	50.620	-1.770	-3.371%	5.16万	0.00亿	0.000%
2026-07-09	54.000	52.500	54.000	49.660	-1.030	-1.924%	5.04万	0.00亿	0.000%
2026-07-08	58.510	53.530	59.150	53.460	-4.520	-7.786%	5.37万	0.00亿	0.000%
2026-07-07	61.930	58.050	61.930	57.830	-3.460	-5.625%	5.05万	0.00亿	0.000%
2026-07-06	65.070	61.510	66.990	52.060	-3.560	-5.471%	7.47万	0.00亿	0.000%
2026-07-03	69.110	65.070	70.000	64.540	-3.930	-5.696%	6.64万	0.00亿	0.000%
2026-07-02	67.020	69.000	73.390	67.020	-3.790	-5.207%	7.19万	0.00亿	0.000%
2026-07-01	73.710	72.790	74.040	70.990	-0.810	-1.101%	8.71万	0.00亿	0.000%
2026-06-30	74.610	73.600	75.500	71.880	-0.950	-1.274%	9.42万	0.00亿	0.000%
2026-06-29	77.490	74.550	81.660	69.550	-1.050	-1.389%	15.91万	0.00亿	0.000%
2026-06-26	63.040	75.600	75.600	63.040	12.600	20.000%	15.69万	0.00亿	0.000%
2026-06-25	59.420	63.000	64.100	58.430	3.110	5.193%	8.17万	0.00亿	0.000%
2026-06-24	61.140	59.890	61.490	57.200	-2.260	-3.636%	8.25万	0.00亿	0.000%
2026-06-23	67.620	62.150	67.620	61.210	-4.200	-6.330%	10.18万	0.00亿	0.000%
2026-06-22	64.500	66.350	67.990	63.700	1.720	2.661%	8.17万	0.00亿	0.000%
2026-06-18	63.290	64.630	65.960	62.000	0.670	1.048%	7.54万	0.00亿	0.000%
2026-06-17	66.770	63.960	69.480	62.510	-1.080	-1.661%	11.50万	0.00亿	0.000%
2026-06-16	59.780	65.040	65.470	59.000	5.340	8.945%	8.58万	0.00亿	0.000%
2026-06-15	56.300	59.700	59.990	56.260	3.430	6.096%	6.74万	0.00亿	0.000%
2026-06-12	55.280	56.270	58.380	55.200	1.370	2.495%	4.62万	0.00亿	0.000%
2026-06-11	55.890	54.900	57.000	54.000	-1.120	-1.999%	3.99万	0.00亿	0.000%
2026-06-10	57.610	56.020	57.880	55.080	-2.760	-4.695%	4.74万	0.00亿	0.000%
2026-06-09	56.770	58.780	58.980	55.700	3.470	6.274%	6.42万	0.00亿	0.000%
2026-06-08	54.950	55.310	57.020	51.860	-1.950	-3.406%	7.67万	0.00亿	0.000%
2026-06-05	57.860	57.260	58.920	56.720	-1.280	-2.187%	5.86万	0.00亿	0.000%
2026-06-04	60.000	58.540	60.000	56.660	-2.510	-4.111%	8.92万	0.00亿	0.000%
2026-06-03	60.940	61.050	64.520	60.100	-1.280	-2.054%	7.54万	0.00亿	0.000%
2026-06-02	60.180	62.330	63.430	60.010	0.550	0.890%	8.47万	0.00亿	0.000%
2026-06-01	63.000	61.780	63.840	61.500	-2.060	-3.227%	9.59万	0.00亿	0.000%
2026-05-29	58.790	63.840	67.780	58.660	4.460	7.511%	14.07万	0.00亿	0.000%
2026-05-28	59.000	59.380	60.680	57.350	0.080	0.135%	8.10万	0.00亿	0.000%
2026-05-27	58.070	59.300	60.810	56.730	0.570	0.971%	11.14万	0.00亿	0.000%
2026-05-26	58.010	58.730	62.100	57.750	3.520	6.376%	12.52万	0.00亿	0.000%
2026-05-25	53.090	55.210	58.880	53.000	2.630	5.002%	10.29万	0.00亿	0.000%
2026-05-22	49.400	52.580	54.000	49.400	3.200	6.480%	9.27万	0.00亿	0.000%
2026-05-21	51.400	49.380	54.990	48.960	-0.450	-0.903%	12.28万	0.00亿	0.000%
2026-05-20	48.520	49.830	50.180	47.320	1.220	2.510%	7.92万	0.00亿	0.000%
2026-05-19	47.660	48.610	49.960	47.040	0.810	1.695%	6.50万	0.00亿	0.000%
2026-05-18	46.610	47.800	49.860	45.230	0.200	0.420%	8.25万	0.00亿	0.000%
2026-05-15	48.230	47.600	50.870	47.600	-1.350	-2.758%	10.18万	0.00亿	0.000%
2026-05-14	48.630	48.950	50.200	47.100	0.330	0.679%	9.90万	0.00亿	0.000%
2026-05-13	45.950	48.620	49.990	45.260	2.693	5.864%	11.75万	0.00亿	0.000%
2026-05-12	45.848	45.927	46.385	44.610	0.000	0.000%	5.50万	0.00亿	0.000%
2026-05-11	44.581	45.927	46.657	43.952	1.338	3.001%	5.87万	0.00亿	0.000%
2026-05-08	42.713	44.589	45.054	42.592	1.725	4.024%	6.07万	0.00亿	0.000%
2026-05-07	43.422	42.864	43.923	42.176	0.201	0.471%	4.42万	0.00亿	0.000%
2026-05-06	41.790	42.663	42.885	41.790	0.837	2.001%	3.24万	0.00亿	0.000%
2026-04-30	42.269	41.826	42.642	41.303	-0.501	-1.184%	3.14万	0.00亿	0.000%
2026-04-29	41.146	42.327	42.792	41.002	0.730	1.755%	3.14万	0.00亿	0.000%
2026-04-28	42.735	41.597	42.806	41.432	-1.467	-3.407%	3.31万	0.00亿	0.000%
2026-04-27	42.756	43.064	43.551	41.876	0.422	0.990%	4.89万	0.00亿	0.000%
2026-04-24	44.524	42.642	45.290	41.296	-1.410	-3.201%	6.30万	0.00亿	0.000%
2026-04-23	45.011	44.052	45.512	43.680	-1.460	-3.208%	4.27万	0.00亿	0.000%
2026-04-22	45.140	45.512	46.314	44.581	0.172	0.379%	4.06万	0.00亿	0.000%
2026-04-21	45.598	45.340	46.156	43.379	0.150	0.332%	4.36万	0.00亿	0.000%
2026-04-20	44.138	45.190	46.672	43.816	0.737	1.658%	5.40万	0.00亿	0.000%
2026-04-17	43.536	44.453	46.228	43.372	0.587	1.338%	6.36万	0.00亿	0.000%
2026-04-16	44.109	43.866	44.131	43.000	0.165	0.378%	4.64万	0.00亿	0.000%
2026-04-15	43.916	43.701	44.710	43.171	-0.630	-1.421%	4.69万	0.00亿	0.000%
2026-04-14	44.882	44.331	46.135	43.672	-0.909	-2.009%	6.80万	0.00亿	0.000%
2026-04-13	41.060	45.240	46.314	40.960	3.286	7.832%	9.68万	0.00亿	0.000%
2026-04-10	41.375	41.954	42.907	40.587	-0.179	-0.425%	9.10万	0.00亿	0.000%
2026-04-09	41.017	42.133	42.620	40.680	0.859	2.081%	8.14万	0.00亿	0.000%
2026-04-08	40.587	41.274	41.511	40.587	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-07	41.704	40.852	42.706	40.430	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-03	38.884	40.659	42.441	38.669	0.000	0.000%	9.23万	0.00亿	0.000%
2026-04-02	37.259	38.576	39.564	36.364	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-01	37.366	37.424	38.104	36.844	0.000	0.000%	4.29万	0.00亿	0.000%