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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.83 | 10.86 | 10.75 | 10.82 | 0.00% | 1.24 | 1.26% |
| 2025-06-24 | 10.73 | 10.91 | 10.73 | 10.82 | +0.46% | 1.06 | 1.07% |
| 2025-06-23 | 10.70 | 10.82 | 10.66 | 10.77 | 0.00% | 0.81 | 0.83% |
| 2025-06-20 | 10.90 | 11.00 | 10.76 | 10.77 | -0.92% | 0.81 | 0.82% |
| 2025-06-19 | 11.17 | 11.17 | 10.81 | 10.87 | -2.25% | 1.37 | 1.38% |
| 2025-06-18 | 11.33 | 11.37 | 11.08 | 11.12 | -2.15% | 1.38 | 1.32% |
| 2025-06-17 | 11.43 | 11.58 | 11.31 | 11.36 | -0.60% | 1.33 | 1.25% |
| 2025-06-16 | 11.18 | 11.54 | 11.14 | 11.43 | +2.18% | 1.92 | 1.80% |
| 2025-06-13 | 11.40 | 11.49 | 11.15 | 11.19 | -2.63% | 1.47 | 1.40% |
| 2025-06-12 | 11.15 | 11.52 | 11.08 | 11.49 | +2.97% | 2.27 | 2.14% |
| 2025-06-11 | 11.06 | 11.22 | 10.99 | 11.16 | +0.97% | 1.31 | 1.27% |
| 2025-06-10 | 11.24 | 11.30 | 10.98 | 11.05 | -1.65% | 1.84 | 1.77% |
| 2025-06-09 | 11.29 | 11.47 | 11.20 | 11.24 | -1.20% | 1.87 | 1.77% |
| 2025-06-06 | 11.03 | 11.44 | 10.98 | 11.37 | +2.82% | 3.49 | 3.31% |
| 2025-06-05 | 10.85 | 11.26 | 10.82 | 11.06 | +1.89% | 2.90 | 2.81% |
| 2025-06-04 | 10.93 | 10.94 | 10.83 | 10.86 | -0.71% | 1.55 | 1.53% |
| 2025-06-03 | 10.75 | 10.97 | 10.74 | 10.93 | +1.08% | 1.87 | 1.85% |
| 2025-05-30 | 10.98 | 11.05 | 10.81 | 10.82 | -2.55% | 2.97 | 2.92% |
| 2025-05-29 | 10.94 | 11.24 | 10.80 | 11.10 | -1.64% | 5.01 | 4.89% |
| 2025-05-28 | 12.30 | 12.30 | 11.17 | 11.29 | -2.53% | 10.75 | 9.78% |