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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.85 | 11.91 | 11.75 | 11.88 | +0.25% | 0.74 | 0.69% |
| 2025-09-16 | 11.90 | 12.00 | 11.63 | 11.85 | -0.59% | 1.23 | 1.15% |
| 2025-09-15 | 12.03 | 12.12 | 11.89 | 11.92 | -1.08% | 0.70 | 0.65% |
| 2025-09-12 | 12.10 | 12.12 | 11.93 | 12.05 | -0.33% | 1.08 | 0.99% |
| 2025-09-11 | 11.91 | 12.09 | 11.91 | 12.09 | +0.92% | 0.92 | 0.84% |
| 2025-09-10 | 12.25 | 12.38 | 11.89 | 11.98 | -2.68% | 1.69 | 1.54% |
| 2025-09-09 | 12.28 | 12.44 | 12.23 | 12.31 | -0.08% | 1.52 | 1.35% |
| 2025-09-08 | 11.91 | 12.35 | 11.79 | 12.32 | +2.92% | 2.17 | 1.96% |
| 2025-09-05 | 11.65 | 12.02 | 11.61 | 11.97 | +3.01% | 1.71 | 1.59% |
| 2025-09-04 | 11.61 | 11.73 | 11.47 | 11.62 | +0.09% | 1.14 | 1.08% |
| 2025-09-03 | 11.60 | 11.69 | 11.41 | 11.61 | +0.09% | 1.31 | 1.25% |
| 2025-09-02 | 11.76 | 11.83 | 11.49 | 11.60 | -1.28% | 1.86 | 1.76% |
| 2025-09-01 | 11.91 | 12.09 | 11.71 | 11.75 | -1.18% | 2.04 | 1.89% |
| 2025-08-29 | 11.92 | 12.11 | 11.82 | 11.89 | -0.34% | 1.72 | 1.59% |
| 2025-08-28 | 12.09 | 12.22 | 11.68 | 11.93 | -1.57% | 1.87 | 1.72% |
| 2025-08-27 | 12.67 | 12.67 | 12.09 | 12.12 | -4.11% | 2.20 | 1.96% |
| 2025-08-26 | 12.12 | 12.75 | 12.06 | 12.64 | +4.64% | 3.45 | 3.04% |
| 2025-08-25 | 12.28 | 12.28 | 11.98 | 12.08 | -1.06% | 2.33 | 2.11% |
| 2025-08-22 | 12.29 | 12.36 | 12.10 | 12.21 | -1.21% | 1.32 | 1.19% |
| 2025-08-21 | 12.22 | 12.44 | 12.11 | 12.36 | +0.90% | 1.85 | 1.65% |