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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.29 | 13.34 | 12.78 | 13.08 | -0.61% | 1.98 | 1.67% |
| 2026-03-23 | 13.00 | 13.60 | 12.81 | 13.16 | -0.68% | 2.65 | 2.20% |
| 2026-03-20 | 13.67 | 13.77 | 13.23 | 13.25 | -2.93% | 1.83 | 1.49% |
| 2026-03-19 | 14.47 | 14.50 | 13.51 | 13.65 | -5.21% | 2.48 | 1.96% |
| 2026-03-18 | 14.53 | 14.75 | 14.17 | 14.40 | -1.30% | 1.91 | 1.46% |
| 2026-03-17 | 15.29 | 15.58 | 14.58 | 14.59 | -4.64% | 2.61 | 1.92% |
| 2026-03-16 | 15.91 | 16.39 | 15.08 | 15.30 | -2.98% | 3.84 | 2.70% |
| 2026-03-13 | 15.98 | 16.30 | 15.74 | 15.77 | +0.57% | 4.39 | 3.01% |
| 2026-03-12 | 15.60 | 16.03 | 15.07 | 15.68 | +1.75% | 5.12 | 3.60% |
| 2026-03-11 | 14.79 | 15.53 | 14.69 | 15.41 | +4.12% | 4.26 | 3.07% |
| 2026-03-10 | 14.51 | 14.96 | 14.35 | 14.80 | -0.67% | 3.07 | 2.30% |
| 2026-03-09 | 14.75 | 15.43 | 14.33 | 14.90 | +1.09% | 4.36 | 3.22% |
| 2026-03-06 | 14.20 | 14.94 | 14.11 | 14.74 | +3.22% | 3.10 | 2.33% |
| 2026-03-05 | 14.52 | 14.52 | 14.08 | 14.28 | -0.14% | 2.38 | 1.83% |
| 2026-03-04 | 14.00 | 14.56 | 14.00 | 14.30 | +0.14% | 2.23 | 1.71% |
| 2026-03-03 | 15.16 | 15.20 | 14.15 | 14.28 | -5.62% | 4.33 | 3.28% |
| 2026-03-02 | 15.45 | 15.60 | 15.01 | 15.13 | -2.64% | 3.02 | 2.18% |
| 2026-02-27 | 15.19 | 15.54 | 15.01 | 15.54 | +1.90% | 3.40 | 2.43% |
| 2026-02-26 | 14.82 | 15.37 | 14.70 | 15.25 | +2.90% | 3.52 | 2.56% |
| 2026-02-25 | 14.98 | 15.33 | 14.72 | 14.82 | -0.60% | 3.47 | 2.54% |