广信股份(603599)股票行情 广信股份股票行情 603599股票行情_爱股网
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 |
|---|
| 2025-10-31 | 11.59 | 11.72 | 0.10 | 0.86% | 11.56 | 11.85 | 85937 | 10098.85 | 0.94% |
| 2025-10-30 | 11.70 | 11.62 | -0.07 | -0.60% | 11.51 | 11.70 | 110102 | 12769.02 | 1.21% |
| 2025-10-29 | 11.58 | 11.69 | 0.10 | 0.86% | 11.50 | 11.76 | 107604 | 12506.50 | 1.18% |
| 2025-10-28 | 11.66 | 11.59 | -0.04 | -0.34% | 11.47 | 11.66 | 83690 | 9668.91 | 0.92% |
| 2025-10-27 | 11.69 | 11.63 | -0.06 | -0.51% | 11.61 | 11.82 | 84223 | 9868.31 | 0.93% |
| 2025-10-24 | 11.66 | 11.69 | 0.04 | 0.34% | 11.56 | 11.75 | 64081 | 7469.31 | 0.70% |
| 2025-10-23 | 11.56 | 11.65 | 0.07 | 0.60% | 11.49 | 11.67 | 57283 | 6637.46 | 0.63% |
| 2025-10-22 | 11.63 | 11.58 | -0.04 | -0.34% | 11.47 | 11.64 | 79154 | 9137.33 | 0.87% |
| 2025-10-21 | 11.62 | 11.62 | 0.00 | 0.00% | 11.55 | 11.68 | 86710 | 10068.27 | 0.95% |
| 2025-10-20 | 11.79 | 11.62 | -0.16 | -1.36% | 11.56 | 11.80 | 95863 | 11160.80 | 1.05% |
| 2025-10-17 | 11.80 | 11.78 | -0.04 | -0.34% | 11.70 | 11.91 | 70273 | 8286.26 | 0.77% |
| 2025-10-16 | 11.90 | 11.82 | -0.11 | -0.92% | 11.71 | 11.93 | 73093 | 8637.31 | 0.80% |
| 2025-10-15 | 11.81 | 11.93 | 0.06 | 0.51% | 11.80 | 12.01 | 78062 | 9312.27 | 0.86% |
| 2025-10-14 | 11.95 | 11.87 | -0.03 | -0.25% | 11.81 | 12.01 | 105330 | 12505.04 | 1.16% |
| 2025-10-13 | 11.88 | 11.90 | -0.24 | -1.98% | 11.75 | 11.97 | 105128 | 12468.04 | 1.15% |
| 2025-10-10 | 11.74 | 12.14 | 0.32 | 2.71% | 11.74 | 12.25 | 141316 | 17070.15 | 1.55% |
| 2025-10-09 | 11.93 | 11.82 | -0.09 | -0.76% | 11.65 | 11.99 | 108751 | 12768.09 | 1.19% |
| 2025-09-30 | 11.87 | 11.91 | 0.01 | 0.08% | 11.79 | 12.03 | 58603 | 6991.50 | 0.64% |
| 2025-09-29 | 11.85 | 11.90 | 0.10 | 0.85% | 11.66 | 12.10 | 88028 | 10420.88 | 0.97% |
| 2025-09-26 | 11.60 | 11.80 | 0.20 | 1.72% | 11.55 | 11.88 | 79166 | 9308.43 | 0.87% |
| 2025-09-25 | 11.67 | 11.60 | -0.07 | -0.60% | 11.47 | 11.71 | 73883 | 8568.57 | 0.81% |
| 2025-09-24 | 11.58 | 11.67 | 0.06 | 0.52% | 11.56 | 11.71 | 55310 | 6440.16 | 0.61% |
| 2025-09-23 | 11.60 | 11.61 | -0.05 | -0.43% | 11.46 | 11.68 | 91969 | 10635.35 | 1.01% |
| 2025-09-22 | 11.80 | 11.66 | -0.11 | -0.93% | 11.50 | 11.80 | 81947 | 9504.14 | 0.90% |
| 2025-09-19 | 11.73 | 11.77 | 0.05 | 0.43% | 11.68 | 11.83 | 58313 | 6860.04 | 0.64% |
| 2025-09-18 | 11.98 | 11.72 | -0.16 | -1.35% | 11.67 | 11.98 | 96850 | 11402.22 | 1.06% |
| 2025-09-17 | 11.85 | 11.88 | 0.03 | 0.25% | 11.75 | 11.91 | 62681 | 7416.76 | 0.69% |
| 2025-09-16 | 11.90 | 11.85 | -0.07 | -0.59% | 11.63 | 12.00 | 104306 | 12280.43 | 1.15% |
| 2025-09-15 | 12.03 | 11.92 | -0.13 | -1.08% | 11.89 | 12.12 | 58850 | 7037.10 | 0.65% |
| 2025-09-12 | 12.10 | 12.05 | -0.04 | -0.33% | 11.93 | 12.12 | 90062 | 10832.26 | 0.99% |
| 2025-09-11 | 11.91 | 12.09 | 0.11 | 0.92% | 11.91 | 12.09 | 76147 | 9157.23 | 0.84% |
| 2025-09-10 | 12.25 | 11.98 | -0.33 | -2.68% | 11.89 | 12.38 | 140357 | 16881.68 | 1.54% |
| 2025-09-09 | 12.28 | 12.31 | -0.01 | -0.08% | 12.23 | 12.44 | 123300 | 15214.26 | 1.35% |
| 2025-09-08 | 11.91 | 12.32 | 0.35 | 2.92% | 11.79 | 12.35 | 178609 | 21748.68 | 1.96% |
| 2025-09-05 | 11.65 | 11.97 | 0.35 | 3.01% | 11.61 | 12.02 | 144742 | 17081.07 | 1.59% |
| 2025-09-04 | 11.61 | 11.62 | 0.01 | 0.09% | 11.47 | 11.73 | 98267 | 11371.95 | 1.08% |
| 2025-09-03 | 11.60 | 11.61 | 0.01 | 0.09% | 11.41 | 11.69 | 113823 | 13142.77 | 1.25% |
| 2025-09-02 | 11.76 | 11.60 | -0.15 | -1.28% | 11.49 | 11.83 | 160371 | 18583.79 | 1.76% |
| 2025-09-01 | 11.91 | 11.75 | -0.14 | -1.18% | 11.71 | 12.09 | 172091 | 20366.03 | 1.89% |
| 2025-08-29 | 11.92 | 11.89 | -0.04 | -0.34% | 11.82 | 12.11 | 144346 | 17193.92 | 1.59% |
| 2025-08-28 | 12.09 | 11.93 | -0.19 | -1.57% | 11.68 | 12.22 | 156359 | 18685.11 | 1.72% |
| 2025-08-27 | 12.67 | 12.12 | -0.52 | -4.11% | 12.09 | 12.67 | 177971 | 21978.58 | 1.96% |
| 2025-08-26 | 12.12 | 12.64 | 0.56 | 4.64% | 12.06 | 12.75 | 276458 | 34484.07 | 3.04% |
| 2025-08-25 | 12.28 | 12.08 | -0.13 | -1.06% | 11.98 | 12.28 | 192473 | 23321.01 | 2.11% |
| 2025-08-22 | 12.29 | 12.21 | -0.15 | -1.21% | 12.10 | 12.36 | 108359 | 13214.36 | 1.19% |
| 2025-08-21 | 12.22 | 12.36 | 0.11 | 0.90% | 12.11 | 12.44 | 150441 | 18465.84 | 1.65% |
| 2025-08-20 | 12.05 | 12.25 | 0.22 | 1.83% | 12.03 | 12.53 | 175110 | 21414.09 | 1.92% |
| 2025-08-19 | 12.00 | 12.03 | 0.01 | 0.08% | 11.84 | 12.05 | 118655 | 14170.67 | 1.30% |
| 2025-08-18 | 12.28 | 12.02 | -0.28 | -2.28% | 11.95 | 12.35 | 164093 | 19841.98 | 1.80% |
| 2025-08-15 | 12.04 | 12.30 | 0.33 | 2.76% | 12.03 | 12.33 | 114318 | 14002.24 | 1.26% |
| 2025-08-14 | 12.15 | 11.97 | -0.18 | -1.48% | 11.95 | 12.38 | 96411 | 11695.60 | 1.06% |
| 2025-08-13 | 12.14 | 12.15 | 0.01 | 0.08% | 12.05 | 12.17 | 83697 | 10136.78 | 0.92% |
| 2025-08-12 | 12.26 | 12.14 | -0.13 | -1.06% | 12.00 | 12.32 | 109165 | 13227.37 | 1.20% |
| 2025-08-11 | 12.33 | 12.27 | -0.08 | -0.65% | 12.19 | 12.34 | 76404 | 9375.22 | 0.84% |
| 2025-08-08 | 12.22 | 12.35 | 0.13 | 1.06% | 12.17 | 12.37 | 55526 | 6824.23 | 0.61% |
| 2025-08-07 | 12.21 | 12.22 | -0.04 | -0.33% | 12.18 | 12.38 | 60436 | 7408.03 | 0.66% |
| 2025-08-06 | 12.14 | 12.26 | 0.09 | 0.74% | 12.07 | 12.35 | 74876 | 9168.70 | 0.82% |
| 2025-08-05 | 12.10 | 12.17 | 0.06 | 0.50% | 12.03 | 12.20 | 49437 | 6000.05 | 0.54% |
| 2025-08-04 | 11.88 | 12.11 | 0.20 | 1.68% | 11.80 | 12.15 | 85071 | 10197.45 | 0.93% |
| 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% |
上证大盘股票行情在线 K线走势图
广信股份(603599)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
