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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.09 | 12.12 | 11.85 | 11.90 | -1.41% | 0.94 | 0.87% |
| 2025-11-19 | 12.13 | 12.27 | 11.98 | 12.07 | -0.17% | 1.00 | 0.91% |
| 2025-11-18 | 12.38 | 12.57 | 12.09 | 12.09 | -2.58% | 1.13 | 1.01% |
| 2025-11-17 | 12.61 | 12.71 | 12.40 | 12.41 | -1.27% | 1.15 | 1.01% |
| 2025-11-14 | 12.73 | 12.90 | 12.56 | 12.57 | -1.33% | 1.15 | 1.00% |
| 2025-11-13 | 12.55 | 12.86 | 12.55 | 12.74 | +1.76% | 1.65 | 1.42% |
| 2025-11-12 | 12.74 | 12.74 | 12.45 | 12.52 | -1.80% | 1.46 | 1.28% |
| 2025-11-11 | 12.49 | 12.87 | 12.49 | 12.75 | -0.31% | 1.67 | 1.45% |
| 2025-11-10 | 12.55 | 12.84 | 12.40 | 12.79 | +2.65% | 2.63 | 2.29% |
| 2025-11-07 | 11.98 | 12.55 | 11.98 | 12.46 | +3.40% | 2.56 | 2.27% |
| 2025-11-06 | 11.88 | 12.12 | 11.84 | 12.05 | +1.60% | 1.47 | 1.34% |
| 2025-11-05 | 11.60 | 12.07 | 11.54 | 11.86 | +1.45% | 1.86 | 1.72% |
| 2025-11-04 | 11.87 | 11.95 | 11.62 | 11.69 | -1.76% | 0.97 | 0.90% |
| 2025-11-03 | 11.81 | 12.00 | 11.67 | 11.90 | +1.54% | 1.11 | 1.03% |
| 2025-10-31 | 11.59 | 11.85 | 11.56 | 11.72 | +0.86% | 1.01 | 0.94% |
| 2025-10-30 | 11.70 | 11.70 | 11.51 | 11.62 | -0.60% | 1.28 | 1.21% |
| 2025-10-29 | 11.58 | 11.76 | 11.50 | 11.69 | +0.86% | 1.25 | 1.18% |
| 2025-10-28 | 11.66 | 11.66 | 11.47 | 11.59 | -0.34% | 0.97 | 0.92% |
| 2025-10-27 | 11.69 | 11.82 | 11.61 | 11.63 | -0.51% | 0.99 | 0.93% |
| 2025-10-24 | 11.66 | 11.75 | 11.56 | 11.69 | +0.34% | 0.75 | 0.70% |