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 |
|---|
| 2025-12-17 | 11.12 | 11.23 | 0.10 | 0.90% | 11.07 | 11.28 | 40568 | 4530.68 | 0.45% |
| 2025-12-16 | 11.33 | 11.13 | -0.14 | -1.24% | 11.01 | 11.33 | 61855 | 6883.61 | 0.68% |
| 2025-12-15 | 11.26 | 11.27 | 0.02 | 0.18% | 11.23 | 11.40 | 46501 | 5267.92 | 0.51% |
| 2025-12-12 | 11.26 | 11.25 | 0.02 | 0.18% | 11.24 | 11.31 | 35003 | 3946.68 | 0.38% |
| 2025-12-11 | 11.34 | 11.23 | -0.12 | -1.06% | 11.23 | 11.38 | 45817 | 5174.65 | 0.50% |
| 2025-12-10 | 11.24 | 11.35 | 0.06 | 0.53% | 11.24 | 11.38 | 42592 | 4817.40 | 0.47% |
| 2025-12-09 | 11.57 | 11.29 | -0.27 | -2.34% | 11.26 | 11.57 | 96910 | 11013.64 | 1.06% |
| 2025-12-08 | 11.73 | 11.56 | -0.11 | -0.94% | 11.50 | 11.74 | 62007 | 7168.13 | 0.68% |
| 2025-12-05 | 11.43 | 11.67 | 0.22 | 1.92% | 11.39 | 11.74 | 98251 | 11389.43 | 1.08% |
| 2025-12-04 | 11.47 | 11.45 | -0.03 | -0.26% | 11.34 | 11.48 | 57542 | 6563.87 | 0.63% |
| 2025-12-03 | 11.44 | 11.48 | 0.05 | 0.44% | 11.42 | 11.59 | 93846 | 10792.78 | 1.03% |
| 2025-12-02 | 11.35 | 11.43 | 0.05 | 0.44% | 11.33 | 11.47 | 64741 | 7389.22 | 0.71% |
| 2025-12-01 | 11.36 | 11.38 | 0.06 | 0.53% | 11.31 | 11.44 | 69413 | 7886.30 | 0.76% |
| 2025-11-28 | 11.35 | 11.32 | -0.05 | -0.44% | 11.27 | 11.38 | 57048 | 6458.36 | 0.63% |
| 2025-11-27 | 11.26 | 11.37 | 0.14 | 1.25% | 11.18 | 11.47 | 125066 | 14124.86 | 1.37% |
| 2025-11-26 | 11.32 | 11.23 | -0.07 | -0.62% | 11.22 | 11.39 | 96376 | 10891.79 | 1.06% |
| 2025-11-25 | 11.35 | 11.30 | 0.01 | 0.09% | 11.28 | 11.40 | 133741 | 15154.55 | 1.47% |
| 2025-11-24 | 11.57 | 11.29 | -0.20 | -1.74% | 11.28 | 11.59 | 133558 | 15223.69 | 1.47% |
| 2025-11-21 | 11.82 | 11.49 | -0.41 | -3.45% | 11.48 | 11.87 | 178167 | 20692.58 | 1.96% |
| 2025-11-20 | 12.09 | 11.90 | -0.17 | -1.41% | 11.85 | 12.12 | 78760 | 9426.78 | 0.87% |
| 2025-11-19 | 12.13 | 12.07 | -0.02 | -0.17% | 11.98 | 12.27 | 82582 | 9972.82 | 0.91% |
| 2025-11-18 | 12.38 | 12.09 | -0.32 | -2.58% | 12.09 | 12.57 | 92326 | 11266.12 | 1.01% |
| 2025-11-17 | 12.61 | 12.41 | -0.16 | -1.27% | 12.40 | 12.71 | 91818 | 11481.92 | 1.01% |
| 2025-11-14 | 12.73 | 12.57 | -0.17 | -1.33% | 12.56 | 12.90 | 90927 | 11529.13 | 1.00% |
| 2025-11-13 | 12.55 | 12.74 | 0.22 | 1.76% | 12.55 | 12.86 | 129146 | 16461.09 | 1.42% |
| 2025-11-12 | 12.74 | 12.52 | -0.23 | -1.80% | 12.45 | 12.74 | 116283 | 14620.62 | 1.28% |
| 2025-11-11 | 12.49 | 12.75 | -0.04 | -0.31% | 12.49 | 12.87 | 131713 | 16719.46 | 1.45% |
| 2025-11-10 | 12.55 | 12.79 | 0.33 | 2.65% | 12.40 | 12.84 | 208050 | 26307.37 | 2.29% |
| 2025-11-07 | 11.98 | 12.46 | 0.41 | 3.40% | 11.98 | 12.55 | 207001 | 25578.38 | 2.27% |
| 2025-11-06 | 11.88 | 12.05 | 0.19 | 1.60% | 11.84 | 12.12 | 122271 | 14680.29 | 1.34% |
| 2025-11-05 | 11.60 | 11.86 | 0.17 | 1.45% | 11.54 | 12.07 | 156283 | 18550.73 | 1.72% |
| 2025-11-04 | 11.87 | 11.69 | -0.21 | -1.76% | 11.62 | 11.95 | 82350 | 9689.46 | 0.90% |
| 2025-11-03 | 11.81 | 11.90 | 0.18 | 1.54% | 11.67 | 12.00 | 93588 | 11098.48 | 1.03% |
| 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% |
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
