广信股份(603599)股票行情
广信股份(603599)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.86 | 11.91 | -0.07 | -0.58% | 11.86 | 12.11 | 74941 | 8971.48 | 0.82% |
| 2025-07-31 | 12.13 | 11.98 | -0.30 | -2.44% | 11.88 | 12.25 | 118659 | 14241.42 | 1.30% |
| 2025-07-30 | 12.18 | 12.28 | 0.09 | 0.74% | 12.10 | 12.50 | 145163 | 17868.78 | 1.59% |
| 2025-07-29 | 12.25 | 12.19 | -0.13 | -1.06% | 11.83 | 12.32 | 183104 | 22020.63 | 2.01% |
| 2025-07-28 | 12.16 | 12.32 | 0.36 | 3.01% | 12.06 | 12.57 | 228446 | 28215.64 | 2.51% |
| 2025-07-25 | 11.94 | 11.96 | 0.08 | 0.67% | 11.87 | 12.25 | 148034 | 17883.97 | 1.63% |
| 2025-07-24 | 11.71 | 11.88 | 0.15 | 1.28% | 11.61 | 11.91 | 129954 | 15259.22 | 1.43% |
| 2025-07-23 | 11.87 | 11.73 | -0.10 | -0.85% | 11.66 | 12.15 | 230670 | 27459.90 | 2.53% |
| 2025-07-22 | 11.52 | 11.83 | 0.31 | 2.69% | 11.34 | 11.87 | 241126 | 28055.63 | 2.65% |
| 2025-07-21 | 11.44 | 11.52 | 0.29 | 2.58% | 11.23 | 11.63 | 287111 | 32811.31 | 3.15% |
| 2025-07-18 | 10.90 | 11.23 | 0.34 | 3.12% | 10.90 | 11.35 | 229982 | 25708.32 | 2.53% |
| 2025-07-17 | 10.86 | 10.89 | 0.03 | 0.28% | 10.83 | 10.93 | 52347 | 5687.15 | 0.58% |
| 2025-07-16 | 10.82 | 10.86 | 0.03 | 0.28% | 10.79 | 10.89 | 50848 | 5508.19 | 0.56% |
| 2025-07-15 | 10.94 | 10.83 | -0.12 | -1.10% | 10.80 | 10.97 | 81840 | 8893.84 | 0.90% |
| 2025-07-14 | 11.00 | 10.95 | 0.00 | 0.00% | 10.93 | 11.01 | 49505 | 5429.48 | 0.54% |
| 2025-07-11 | 11.02 | 10.95 | -0.05 | -0.45% | 10.93 | 11.08 | 83144 | 9141.09 | 0.91% |
| 2025-07-10 | 10.90 | 11.00 | 0.14 | 1.29% | 10.87 | 11.02 | 86260 | 9453.89 | 0.95% |
| 2025-07-09 | 10.87 | 10.86 | -0.01 | -0.09% | 10.84 | 10.96 | 76616 | 8347.06 | 0.84% |
| 2025-07-08 | 10.83 | 10.87 | 0.05 | 0.46% | 10.78 | 10.90 | 88743 | 9626.57 | 0.97% |
| 2025-07-07 | 10.78 | 10.82 | 0.02 | 0.19% | 10.75 | 10.86 | 65857 | 7124.36 | 0.72% |
| 2025-07-04 | 10.90 | 10.80 | -0.10 | -0.92% | 10.67 | 10.90 | 139596 | 15037.33 | 1.53% |
| 2025-07-03 | 10.77 | 10.90 | 0.13 | 1.21% | 10.72 | 10.92 | 153346 | 16634.77 | 1.68% |
| 2025-07-02 | 10.73 | 10.77 | 0.02 | 0.19% | 10.70 | 10.78 | 82654 | 8875.55 | 0.91% |
| 2025-07-01 | 10.69 | 10.75 | 0.08 | 0.75% | 10.64 | 10.75 | 86465 | 9247.84 | 0.95% |
| 2025-06-30 | 10.77 | 10.67 | -0.10 | -0.93% | 10.63 | 10.78 | 140493 | 15018.40 | 1.54% |
| 2025-06-27 | 10.73 | 10.77 | 0.05 | 0.47% | 10.73 | 10.85 | 79895 | 8622.41 | 0.88% |
| 2025-06-26 | 10.78 | 10.72 | -0.10 | -0.92% | 10.69 | 10.83 | 95446 | 10259.65 | 1.05% |
| 2025-06-25 | 10.83 | 10.82 | 0.00 | 0.00% | 10.75 | 10.86 | 115112 | 12432.49 | 1.26% |
| 2025-06-24 | 10.73 | 10.82 | 0.05 | 0.46% | 10.73 | 10.91 | 97723 | 10574.70 | 1.07% |
| 2025-06-23 | 10.70 | 10.77 | 0.00 | 0.00% | 10.66 | 10.82 | 75740 | 8129.71 | 0.83% |
| 2025-06-20 | 10.90 | 10.77 | -0.10 | -0.92% | 10.76 | 11.00 | 74531 | 8072.41 | 0.82% |
| 2025-06-19 | 11.17 | 10.87 | -0.25 | -2.25% | 10.81 | 11.17 | 125186 | 13712.77 | 1.38% |
| 2025-06-18 | 11.60 | 11.39 | -0.25 | -2.15% | 11.35 | 11.65 | 120510 | 13763.63 | 1.32% |
| 2025-06-17 | 11.71 | 11.64 | -0.07 | -0.60% | 11.58 | 11.86 | 114102 | 13338.18 | 1.25% |
| 2025-06-16 | 11.45 | 11.71 | 0.25 | 2.18% | 11.41 | 11.82 | 164067 | 19175.62 | 1.80% |
| 2025-06-13 | 11.68 | 11.46 | -0.31 | -2.63% | 11.42 | 11.77 | 127387 | 14725.33 | 1.40% |
| 2025-06-12 | 11.42 | 11.77 | 0.34 | 2.97% | 11.35 | 11.80 | 194823 | 22660.89 | 2.14% |
| 2025-06-11 | 11.33 | 11.43 | 0.11 | 0.97% | 11.26 | 11.49 | 115473 | 13139.48 | 1.27% |
| 2025-06-10 | 11.51 | 11.32 | -0.19 | -1.65% | 11.25 | 11.57 | 161203 | 18384.43 | 1.77% |
| 2025-06-09 | 11.56 | 11.51 | -0.14 | -1.20% | 11.47 | 11.75 | 161481 | 18659.79 | 1.77% |
| 2025-06-06 | 11.30 | 11.65 | 0.32 | 2.82% | 11.25 | 11.72 | 301294 | 34880.21 | 3.31% |
| 2025-06-05 | 11.11 | 11.33 | 0.21 | 1.89% | 11.08 | 11.53 | 255996 | 28974.75 | 2.81% |
| 2025-06-04 | 11.20 | 11.12 | -0.08 | -0.71% | 11.09 | 11.21 | 139220 | 15489.25 | 1.53% |
| 2025-06-03 | 11.01 | 11.20 | 0.12 | 1.08% | 11.00 | 11.24 | 168409 | 18745.65 | 1.85% |
| 2025-05-30 | 11.25 | 11.08 | -0.29 | -2.55% | 11.07 | 11.32 | 265773 | 29692.07 | 2.92% |
| 2025-05-29 | 11.21 | 11.37 | -0.19 | -1.64% | 11.06 | 11.51 | 444731 | 50063.05 | 4.89% |
| 2025-05-28 | 12.60 | 11.56 | -0.30 | -2.53% | 11.44 | 12.60 | 890625 | 107481.34 | 9.78% |
| 2025-05-27 | 10.77 | 11.86 | 1.08 | 10.02% | 10.72 | 11.86 | 335652 | 38813.26 | 3.69% |
| 2025-05-26 | 10.80 | 10.78 | -0.04 | -0.37% | 10.68 | 10.82 | 49162 | 5287.43 | 0.54% |
| 2025-05-23 | 10.83 | 10.82 | -0.01 | -0.09% | 10.79 | 10.94 | 42313 | 4594.27 | 0.46% |
| 2025-05-22 | 10.93 | 10.83 | -0.11 | -1.01% | 10.77 | 10.93 | 56339 | 6110.53 | 0.62% |
| 2025-05-21 | 11.02 | 10.94 | -0.08 | -0.73% | 10.84 | 11.03 | 43751 | 4778.83 | 0.48% |
| 2025-05-20 | 10.93 | 11.02 | 0.09 | 0.82% | 10.84 | 11.14 | 68827 | 7584.17 | 0.76% |
| 2025-05-19 | 10.81 | 10.93 | 0.12 | 1.11% | 10.71 | 10.99 | 64347 | 6996.78 | 0.71% |
| 2025-05-16 | 10.81 | 10.81 | 0.01 | 0.09% | 10.74 | 10.85 | 44739 | 4825.95 | 0.49% |
| 2025-05-15 | 10.83 | 10.80 | -0.03 | -0.28% | 10.73 | 10.88 | 43302 | 4671.48 | 0.48% |
| 2025-05-14 | 10.81 | 10.83 | 0.02 | 0.19% | 10.71 | 10.85 | 45973 | 4958.21 | 0.51% |
| 2025-05-13 | 11.02 | 10.81 | -0.12 | -1.10% | 10.77 | 11.03 | 94271 | 10213.01 | 1.04% |
| 2025-05-12 | 11.01 | 10.93 | -0.03 | -0.27% | 10.87 | 11.08 | 61712 | 6736.57 | 0.68% |
| 2025-05-09 | 10.86 | 10.96 | 0.10 | 0.92% | 10.86 | 11.05 | 77106 | 8450.77 | 0.85% |
| 2025-05-08 | 10.92 | 10.86 | -0.05 | -0.46% | 10.86 | 10.98 | 60029 | 6553.26 | 0.66% |
| 2025-05-07 | 10.99 | 10.91 | 0.01 | 0.09% | 10.85 | 11.12 | 49793 | 5454.62 | 0.55% |
| 2025-05-06 | 10.91 | 10.90 | 0.10 | 0.93% | 10.80 | 10.93 | 46389 | 5046.34 | 0.51% |
| 2025-04-30 | 10.88 | 10.80 | -0.15 | -1.37% | 10.71 | 11.00 | 77242 | 8347.81 | 0.85% |
| 2025-04-29 | 10.65 | 10.95 | 0.30 | 2.82% | 10.57 | 11.04 | 126161 | 13741.18 | 1.39% |
| 2025-04-28 | 11.02 | 10.65 | -0.79 | -6.91% | 10.54 | 11.10 | 188022 | 20120.18 | 2.07% |
| 2025-04-25 | 11.05 | 11.44 | 0.32 | 2.88% | 11.05 | 11.58 | 114567 | 13072.56 | 1.26% |
| 2025-04-24 | 10.95 | 11.12 | 0.11 | 1.00% | 10.89 | 11.19 | 60397 | 6680.07 | 0.66% |
| 2025-04-23 | 10.97 | 11.01 | 0.02 | 0.18% | 10.93 | 11.12 | 57365 | 6326.87 | 0.63% |
| 2025-04-22 | 10.69 | 10.99 | 0.26 | 2.42% | 10.43 | 11.07 | 141976 | 15287.36 | 1.56% |
| 2025-04-21 | 10.70 | 10.73 | 0.01 | 0.09% | 10.66 | 10.81 | 58509 | 6278.62 | 0.64% |
| 2025-04-18 | 10.86 | 10.72 | -0.06 | -0.56% | 10.67 | 10.86 | 40249 | 4325.10 | 0.44% |
| 2025-04-17 | 10.69 | 10.78 | 0.07 | 0.65% | 10.62 | 10.88 | 48353 | 5219.84 | 0.53% |
| 2025-04-16 | 11.17 | 10.71 | -0.45 | -4.03% | 10.57 | 11.17 | 105381 | 11372.25 | 1.16% |
| 2025-04-15 | 11.12 | 11.16 | 0.10 | 0.90% | 11.00 | 11.22 | 73449 | 8160.51 | 0.81% |
| 2025-04-14 | 10.93 | 11.06 | 0.16 | 1.47% | 10.93 | 11.14 | 70466 | 7769.36 | 0.77% |
| 2025-04-11 | 10.86 | 10.90 | -0.07 | -0.64% | 10.83 | 11.05 | 67014 | 7330.85 | 0.74% |
| 2025-04-10 | 11.07 | 10.97 | 0.03 | 0.27% | 10.87 | 11.12 | 118741 | 13052.49 | 1.30% |
| 2025-04-09 | 11.19 | 10.94 | -0.30 | -2.67% | 10.65 | 11.23 | 129199 | 14103.02 | 1.42% |
| 2025-04-08 | 11.00 | 11.24 | 0.39 | 3.59% | 10.99 | 11.39 | 139453 | 15574.41 | 1.53% |
上证大盘股票行情在线 K线走势图
