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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.95 | 15.09 | 14.48 | 14.91 | +2.12% | 3.72 | 2.76% |
| 2026-02-13 | 14.83 | 15.05 | 14.55 | 14.60 | -2.28% | 2.93 | 2.19% |
| 2026-02-12 | 15.01 | 15.28 | 14.91 | 14.94 | -0.99% | 2.29 | 1.67% |
| 2026-02-11 | 15.35 | 15.45 | 14.84 | 15.09 | -1.18% | 3.78 | 2.75% |
| 2026-02-10 | 15.81 | 16.00 | 14.71 | 15.27 | -3.66% | 6.09 | 4.42% |
| 2026-02-09 | 15.55 | 15.91 | 15.20 | 15.85 | +3.39% | 6.90 | 4.86% |
| 2026-02-06 | 14.60 | 16.09 | 14.52 | 15.33 | +1.46% | 7.53 | 5.32% |
| 2026-02-05 | 15.20 | 15.67 | 14.84 | 15.11 | -2.70% | 6.54 | 4.73% |
| 2026-02-04 | 16.52 | 16.65 | 15.10 | 15.53 | -5.25% | 8.21 | 5.78% |
| 2026-02-03 | 15.65 | 16.53 | 15.43 | 16.39 | +5.74% | 8.17 | 5.61% |
| 2026-02-02 | 15.82 | 16.20 | 15.15 | 15.50 | -3.12% | 9.04 | 6.35% |
| 2026-01-30 | 15.00 | 16.29 | 14.60 | 16.00 | +3.23% | 10.85 | 7.76% |
| 2026-01-29 | 14.07 | 15.50 | 13.88 | 15.50 | +10.01% | 11.56 | 8.56% |
| 2026-01-28 | 12.85 | 14.14 | 12.80 | 14.09 | +9.65% | 7.24 | 5.80% |
| 2026-01-27 | 13.02 | 13.13 | 12.60 | 12.85 | -1.46% | 2.24 | 1.92% |
| 2026-01-26 | 13.23 | 13.37 | 12.91 | 13.04 | -0.84% | 2.06 | 1.73% |
| 2026-01-23 | 13.04 | 13.30 | 12.92 | 13.15 | +1.23% | 2.72 | 2.29% |
| 2026-01-22 | 12.53 | 13.20 | 12.44 | 12.99 | +3.92% | 2.98 | 2.54% |
| 2026-01-21 | 12.57 | 12.71 | 12.41 | 12.50 | -0.56% | 1.64 | 1.44% |
| 2026-01-20 | 12.44 | 12.59 | 12.40 | 12.57 | +1.45% | 1.65 | 1.45% |