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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.05 | 12.53 | 12.03 | 12.25 | +1.83% | 2.14 | 1.92% |
| 2025-08-19 | 12.00 | 12.05 | 11.84 | 12.03 | +0.08% | 1.42 | 1.30% |
| 2025-08-18 | 12.28 | 12.35 | 11.95 | 12.02 | -2.28% | 1.98 | 1.80% |
| 2025-08-15 | 12.04 | 12.33 | 12.03 | 12.30 | +2.76% | 1.40 | 1.26% |
| 2025-08-14 | 12.15 | 12.38 | 11.95 | 11.97 | -1.48% | 1.17 | 1.06% |
| 2025-08-13 | 12.14 | 12.17 | 12.05 | 12.15 | +0.08% | 1.01 | 0.92% |
| 2025-08-12 | 12.26 | 12.32 | 12.00 | 12.14 | -1.06% | 1.32 | 1.20% |
| 2025-08-11 | 12.33 | 12.34 | 12.19 | 12.27 | -0.65% | 0.94 | 0.84% |
| 2025-08-08 | 12.22 | 12.37 | 12.17 | 12.35 | +1.06% | 0.68 | 0.61% |
| 2025-08-07 | 12.21 | 12.38 | 12.18 | 12.22 | -0.33% | 0.74 | 0.66% |
| 2025-08-06 | 12.14 | 12.35 | 12.07 | 12.26 | +0.74% | 0.92 | 0.82% |
| 2025-08-05 | 12.10 | 12.20 | 12.03 | 12.17 | +0.50% | 0.60 | 0.54% |
| 2025-08-04 | 11.88 | 12.15 | 11.80 | 12.11 | +1.68% | 1.02 | 0.93% |
| 2025-08-01 | 11.86 | 12.11 | 11.86 | 11.91 | -0.58% | 0.90 | 0.82% |
| 2025-07-31 | 12.13 | 12.25 | 11.88 | 11.98 | -2.44% | 1.42 | 1.30% |
| 2025-07-30 | 12.18 | 12.50 | 12.10 | 12.28 | +0.74% | 1.79 | 1.59% |
| 2025-07-29 | 12.25 | 12.32 | 11.83 | 12.19 | -1.06% | 2.20 | 2.01% |
| 2025-07-28 | 12.16 | 12.57 | 12.06 | 12.32 | +3.01% | 2.82 | 2.51% |
| 2025-07-25 | 11.94 | 12.25 | 11.87 | 11.96 | +0.67% | 1.79 | 1.63% |
| 2025-07-24 | 11.71 | 11.91 | 11.61 | 11.88 | +1.28% | 1.53 | 1.43% |