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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.51 | 11.58 | 10.47 | 11.58 | +10.02% | 3.88 | 3.69% |
| 2025-05-26 | 10.54 | 10.56 | 10.43 | 10.52 | -0.37% | 0.53 | 0.54% |
| 2025-05-23 | 10.57 | 10.68 | 10.53 | 10.56 | -0.09% | 0.46 | 0.46% |
| 2025-05-22 | 10.67 | 10.67 | 10.51 | 10.57 | -1.01% | 0.61 | 0.62% |
| 2025-05-21 | 10.76 | 10.77 | 10.58 | 10.68 | -0.73% | 0.48 | 0.48% |
| 2025-05-20 | 10.67 | 10.88 | 10.58 | 10.76 | +0.82% | 0.76 | 0.76% |
| 2025-05-19 | 10.55 | 10.73 | 10.46 | 10.67 | +1.11% | 0.70 | 0.71% |
| 2025-05-16 | 10.55 | 10.59 | 10.49 | 10.55 | +0.09% | 0.48 | 0.49% |
| 2025-05-15 | 10.57 | 10.62 | 10.48 | 10.54 | -0.28% | 0.47 | 0.48% |
| 2025-05-14 | 10.55 | 10.59 | 10.46 | 10.57 | +0.18% | 0.50 | 0.51% |
| 2025-05-13 | 10.76 | 10.77 | 10.51 | 10.55 | -1.10% | 1.02 | 1.04% |
| 2025-05-12 | 10.75 | 10.82 | 10.61 | 10.67 | -0.27% | 0.67 | 0.68% |
| 2025-05-09 | 10.60 | 10.79 | 10.60 | 10.70 | +0.92% | 0.85 | 0.85% |
| 2025-05-08 | 10.66 | 10.72 | 10.60 | 10.60 | -0.46% | 0.66 | 0.66% |
| 2025-05-07 | 10.73 | 10.86 | 10.59 | 10.65 | +0.09% | 0.55 | 0.55% |
| 2025-05-06 | 10.65 | 10.67 | 10.54 | 10.64 | +0.93% | 0.50 | 0.51% |