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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.87 | 12.15 | 11.66 | 11.73 | -0.85% | 2.75 | 2.53% |
| 2025-07-22 | 11.52 | 11.87 | 11.34 | 11.83 | +2.69% | 2.81 | 2.65% |
| 2025-07-21 | 11.44 | 11.63 | 11.23 | 11.52 | +2.58% | 3.28 | 3.15% |
| 2025-07-18 | 10.90 | 11.35 | 10.90 | 11.23 | +3.12% | 2.57 | 2.53% |
| 2025-07-17 | 10.86 | 10.93 | 10.83 | 10.89 | +0.28% | 0.57 | 0.58% |
| 2025-07-16 | 10.82 | 10.89 | 10.79 | 10.86 | +0.28% | 0.55 | 0.56% |
| 2025-07-15 | 10.94 | 10.97 | 10.80 | 10.83 | -1.10% | 0.89 | 0.90% |
| 2025-07-14 | 11.00 | 11.01 | 10.93 | 10.95 | 0.00% | 0.54 | 0.54% |
| 2025-07-11 | 11.02 | 11.08 | 10.93 | 10.95 | -0.45% | 0.91 | 0.91% |
| 2025-07-10 | 10.90 | 11.02 | 10.87 | 11.00 | +1.29% | 0.95 | 0.95% |
| 2025-07-09 | 10.87 | 10.96 | 10.84 | 10.86 | -0.09% | 0.83 | 0.84% |
| 2025-07-08 | 10.83 | 10.90 | 10.78 | 10.87 | +0.46% | 0.96 | 0.97% |
| 2025-07-07 | 10.78 | 10.86 | 10.75 | 10.82 | +0.19% | 0.71 | 0.72% |
| 2025-07-04 | 10.90 | 10.90 | 10.67 | 10.80 | -0.92% | 1.50 | 1.53% |
| 2025-07-03 | 10.77 | 10.92 | 10.72 | 10.90 | +1.21% | 1.66 | 1.68% |
| 2025-07-02 | 10.73 | 10.78 | 10.70 | 10.77 | +0.19% | 0.89 | 0.91% |
| 2025-07-01 | 10.69 | 10.75 | 10.64 | 10.75 | +0.75% | 0.92 | 0.95% |
| 2025-06-30 | 10.77 | 10.78 | 10.63 | 10.67 | -0.93% | 1.50 | 1.54% |
| 2025-06-27 | 10.73 | 10.85 | 10.73 | 10.77 | +0.47% | 0.86 | 0.88% |
| 2025-06-26 | 10.78 | 10.83 | 10.69 | 10.72 | -0.92% | 1.03 | 1.05% |