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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.69 | 13.79 | 13.49 | 13.53 | -1.17% | 1.45 | 1.17% |
| 2026-04-21 | 13.69 | 13.93 | 13.37 | 13.69 | +0.51% | 1.99 | 1.59% |
| 2026-04-20 | 13.74 | 13.82 | 13.31 | 13.62 | -1.45% | 1.72 | 1.40% |
| 2026-04-17 | 14.20 | 14.27 | 13.74 | 13.82 | -2.61% | 1.47 | 1.16% |
| 2026-04-16 | 14.21 | 14.34 | 14.10 | 14.19 | -0.07% | 1.12 | 0.87% |
| 2026-04-15 | 14.65 | 14.65 | 14.06 | 14.20 | -2.67% | 1.69 | 1.30% |
| 2026-04-14 | 14.68 | 14.78 | 14.26 | 14.59 | -1.49% | 1.64 | 1.25% |
| 2026-04-13 | 14.80 | 15.00 | 14.23 | 14.81 | -0.27% | 2.27 | 1.71% |
| 2026-04-10 | 14.77 | 15.07 | 14.63 | 14.85 | +1.02% | 1.43 | 1.05% |
| 2026-04-09 | 14.80 | 14.96 | 14.52 | 14.70 | -0.94% | 1.36 | 1.01% |
| 2026-04-08 | 14.71 | 14.97 | 14.45 | 14.84 | -0.93% | 2.45 | 1.83% |
| 2026-04-07 | 14.61 | 15.27 | 14.50 | 14.98 | +3.67% | 2.91 | 2.13% |
| 2026-04-03 | 14.48 | 14.68 | 14.18 | 14.45 | +0.21% | 1.64 | 1.24% |
| 2026-04-02 | 14.34 | 14.56 | 14.19 | 14.42 | +0.56% | 2.03 | 1.55% |
| 2026-04-01 | 14.65 | 14.77 | 14.31 | 14.34 | -1.04% | 1.55 | 1.18% |
| 2026-03-31 | 14.84 | 14.95 | 14.30 | 14.49 | -1.90% | 1.95 | 1.48% |
| 2026-03-30 | 14.49 | 15.28 | 14.27 | 14.77 | +3.29% | 3.42 | 2.52% |
| 2026-03-27 | 13.93 | 14.83 | 13.80 | 14.30 | +2.66% | 2.92 | 2.24% |
| 2026-03-26 | 14.01 | 14.23 | 13.51 | 13.93 | +1.83% | 3.22 | 2.54% |
| 2026-03-25 | 12.99 | 14.17 | 12.99 | 13.68 | +4.59% | 2.68 | 2.16% |