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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.56 | 11.67 | 11.49 | 11.65 | +0.60% | 0.66 | 0.63% |
| 2025-10-22 | 11.63 | 11.64 | 11.47 | 11.58 | -0.34% | 0.91 | 0.87% |
| 2025-10-21 | 11.62 | 11.68 | 11.55 | 11.62 | 0.00% | 1.01 | 0.95% |
| 2025-10-20 | 11.79 | 11.80 | 11.56 | 11.62 | -1.36% | 1.12 | 1.05% |
| 2025-10-17 | 11.80 | 11.91 | 11.70 | 11.78 | -0.34% | 0.83 | 0.77% |
| 2025-10-16 | 11.90 | 11.93 | 11.71 | 11.82 | -0.92% | 0.86 | 0.80% |
| 2025-10-15 | 11.81 | 12.01 | 11.80 | 11.93 | +0.51% | 0.93 | 0.86% |
| 2025-10-14 | 11.95 | 12.01 | 11.81 | 11.87 | -0.25% | 1.25 | 1.16% |
| 2025-10-13 | 11.88 | 11.97 | 11.75 | 11.90 | -1.98% | 1.25 | 1.15% |
| 2025-10-10 | 11.74 | 12.25 | 11.74 | 12.14 | +2.71% | 1.71 | 1.55% |
| 2025-10-09 | 11.93 | 11.99 | 11.65 | 11.82 | -0.76% | 1.28 | 1.19% |
| 2025-09-30 | 11.87 | 12.03 | 11.79 | 11.91 | +0.08% | 0.70 | 0.64% |
| 2025-09-29 | 11.85 | 12.10 | 11.66 | 11.90 | +0.85% | 1.04 | 0.97% |
| 2025-09-26 | 11.60 | 11.88 | 11.55 | 11.80 | +1.72% | 0.93 | 0.87% |
| 2025-09-25 | 11.67 | 11.71 | 11.47 | 11.60 | -0.60% | 0.86 | 0.81% |
| 2025-09-24 | 11.58 | 11.71 | 11.56 | 11.67 | +0.52% | 0.64 | 0.61% |
| 2025-09-23 | 11.60 | 11.68 | 11.46 | 11.61 | -0.43% | 1.06 | 1.01% |
| 2025-09-22 | 11.80 | 11.80 | 11.50 | 11.66 | -0.93% | 0.95 | 0.90% |
| 2025-09-19 | 11.73 | 11.83 | 11.68 | 11.77 | +0.43% | 0.69 | 0.64% |
| 2025-09-18 | 11.98 | 11.98 | 11.67 | 11.72 | -1.35% | 1.14 | 1.06% |