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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.25 | 11.43 | 11.12 | 11.30 | +0.62% | 0.59 | 0.57% |
| 2025-12-17 | 11.12 | 11.28 | 11.07 | 11.23 | +0.90% | 0.45 | 0.45% |
| 2025-12-16 | 11.33 | 11.33 | 11.01 | 11.13 | -1.24% | 0.69 | 0.68% |
| 2025-12-15 | 11.26 | 11.40 | 11.23 | 11.27 | +0.18% | 0.53 | 0.51% |
| 2025-12-12 | 11.26 | 11.31 | 11.24 | 11.25 | +0.18% | 0.39 | 0.38% |
| 2025-12-11 | 11.34 | 11.38 | 11.23 | 11.23 | -1.06% | 0.52 | 0.50% |
| 2025-12-10 | 11.24 | 11.38 | 11.24 | 11.35 | +0.53% | 0.48 | 0.47% |
| 2025-12-09 | 11.57 | 11.57 | 11.26 | 11.29 | -2.34% | 1.10 | 1.06% |
| 2025-12-08 | 11.73 | 11.74 | 11.50 | 11.56 | -0.94% | 0.72 | 0.68% |
| 2025-12-05 | 11.43 | 11.74 | 11.39 | 11.67 | +1.92% | 1.14 | 1.08% |
| 2025-12-04 | 11.47 | 11.48 | 11.34 | 11.45 | -0.26% | 0.66 | 0.63% |
| 2025-12-03 | 11.44 | 11.59 | 11.42 | 11.48 | +0.44% | 1.08 | 1.03% |
| 2025-12-02 | 11.35 | 11.47 | 11.33 | 11.43 | +0.44% | 0.74 | 0.71% |
| 2025-12-01 | 11.36 | 11.44 | 11.31 | 11.38 | +0.53% | 0.79 | 0.76% |
| 2025-11-28 | 11.35 | 11.38 | 11.27 | 11.32 | -0.44% | 0.65 | 0.63% |
| 2025-11-27 | 11.26 | 11.47 | 11.18 | 11.37 | +1.25% | 1.41 | 1.37% |
| 2025-11-26 | 11.32 | 11.39 | 11.22 | 11.23 | -0.62% | 1.09 | 1.06% |
| 2025-11-25 | 11.35 | 11.40 | 11.28 | 11.30 | +0.09% | 1.52 | 1.47% |
| 2025-11-24 | 11.57 | 11.59 | 11.28 | 11.29 | -1.74% | 1.52 | 1.47% |
| 2025-11-21 | 11.82 | 11.87 | 11.48 | 11.49 | -3.45% | 2.07 | 1.96% |