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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.92 | 12.45 | 11.92 | 12.39 | +3.08% | 2.08 | 1.86% |
| 2026-01-16 | 12.21 | 12.22 | 11.87 | 12.02 | -1.39% | 1.52 | 1.40% |
| 2026-01-15 | 11.75 | 12.34 | 11.73 | 12.19 | +3.04% | 2.21 | 2.00% |
| 2026-01-14 | 11.92 | 12.06 | 11.71 | 11.83 | -0.84% | 1.56 | 1.44% |
| 2026-01-13 | 11.85 | 12.12 | 11.85 | 11.93 | +0.17% | 1.42 | 1.30% |
| 2026-01-12 | 11.89 | 11.98 | 11.83 | 11.91 | +0.25% | 1.11 | 1.02% |
| 2026-01-09 | 11.98 | 12.01 | 11.82 | 11.88 | -0.92% | 1.16 | 1.07% |
| 2026-01-08 | 12.10 | 12.17 | 11.91 | 11.99 | -1.48% | 1.14 | 1.05% |
| 2026-01-07 | 12.10 | 12.39 | 11.98 | 12.17 | +1.67% | 1.79 | 1.61% |
| 2026-01-06 | 11.59 | 12.09 | 11.57 | 11.97 | +3.46% | 1.67 | 1.55% |
| 2026-01-05 | 11.47 | 11.61 | 11.41 | 11.57 | +0.78% | 0.86 | 0.82% |
| 2025-12-31 | 11.60 | 11.62 | 11.48 | 11.48 | -0.78% | 0.51 | 0.49% |
| 2025-12-30 | 11.37 | 11.65 | 11.33 | 11.57 | +1.05% | 1.17 | 1.12% |
| 2025-12-29 | 11.55 | 11.58 | 11.33 | 11.45 | -0.78% | 1.01 | 0.97% |
| 2025-12-26 | 11.60 | 11.64 | 11.48 | 11.54 | -0.60% | 0.59 | 0.57% |
| 2025-12-25 | 11.41 | 11.69 | 11.36 | 11.61 | +1.57% | 0.85 | 0.81% |
| 2025-12-24 | 11.29 | 11.45 | 11.24 | 11.43 | +1.24% | 0.63 | 0.60% |
| 2025-12-23 | 11.31 | 11.35 | 11.27 | 11.29 | -0.27% | 0.40 | 0.39% |
| 2025-12-22 | 11.40 | 11.44 | 11.31 | 11.32 | -0.70% | 0.58 | 0.56% |
| 2025-12-19 | 11.35 | 11.45 | 11.28 | 11.40 | +0.89% | 0.61 | 0.58% |