广信股份 sh.603599
11.28
-2.67%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.55 | 11.75 | 11.21 | 11.28 | -2.67% | 1.73 | 1.66% |
| 2026-05-22 | 11.55 | 11.72 | 11.45 | 11.59 | +0.96% | 1.29 | 1.23% |
| 2026-05-21 | 11.85 | 12.04 | 11.44 | 11.48 | -3.37% | 2.16 | 2.02% |
| 2026-05-20 | 11.82 | 12.33 | 11.76 | 11.88 | +0.51% | 2.34 | 2.13% |
| 2026-05-19 | 11.91 | 11.99 | 11.70 | 11.82 | -0.59% | 1.82 | 1.69% |
| 2026-05-18 | 12.12 | 12.23 | 11.80 | 11.89 | -2.38% | 1.75 | 1.61% |
| 2026-05-15 | 12.30 | 12.41 | 12.12 | 12.18 | -0.57% | 1.99 | 1.78% |
| 2026-05-14 | 12.50 | 12.56 | 12.13 | 12.25 | -2.16% | 2.40 | 2.14% |
| 2026-05-13 | 12.55 | 12.94 | 12.47 | 12.52 | +0.08% | 3.14 | 2.73% |
| 2026-05-12 | 13.00 | 13.01 | 12.42 | 12.51 | -2.34% | 2.99 | 2.61% |
| 2026-05-11 | 12.65 | 13.28 | 12.61 | 12.81 | +1.99% | 4.39 | 3.73% |
| 2026-05-08 | 12.97 | 13.00 | 12.50 | 12.56 | -3.31% | 3.81 | 3.31% |
| 2026-05-07 | 14.23 | 14.24 | 12.73 | 12.99 | -8.07% | 7.58 | 6.34% |
| 2026-05-06 | 14.22 | 14.65 | 14.01 | 14.13 | -4.85% | 4.84 | 3.73% |
| 2026-04-30 | 15.10 | 15.30 | 14.79 | 14.85 | -1.66% | 2.24 | 1.64% |
| 2026-04-29 | 15.06 | 15.35 | 14.75 | 15.10 | +1.21% | 2.52 | 1.83% |
| 2026-04-28 | 14.93 | 15.31 | 14.82 | 14.92 | -0.20% | 3.12 | 2.27% |
| 2026-04-27 | 14.72 | 15.15 | 14.44 | 14.95 | -1.45% | 5.51 | 4.08% |
| 2026-04-24 | 13.69 | 15.17 | 13.69 | 15.17 | +10.01% | 5.63 | 4.18% |
| 2026-04-23 | 13.44 | 13.92 | 13.44 | 13.79 | +1.92% | 1.61 | 1.29% |