当前位置: 爱股网 > 股票行情 > 广信股份(603599)股票行情

广信股份(603599)股票行情

广信股份(603599)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.01	13.93	0.25	1.83%	13.51	14.23	231000	32171.39	2.54%
2026-03-25	12.99	13.68	0.60	4.59%	12.99	14.17	196340	26770.71	2.16%
2026-03-24	13.29	13.08	-0.08	-0.61%	12.78	13.34	152181	19771.14	1.67%
2026-03-23	13.00	13.16	-0.09	-0.68%	12.81	13.60	200226	26494.12	2.20%
2026-03-20	13.67	13.25	-0.40	-2.93%	13.23	13.77	135931	18314.33	1.49%
2026-03-19	14.47	13.65	-0.75	-5.21%	13.51	14.50	178859	24757.25	1.96%
2026-03-18	14.53	14.40	-0.19	-1.30%	14.17	14.75	132531	19050.11	1.46%
2026-03-17	15.29	14.59	-0.71	-4.64%	14.58	15.58	175005	26071.34	1.92%
2026-03-16	15.91	15.30	-0.47	-2.98%	15.08	16.39	246094	38440.38	2.70%
2026-03-13	15.98	15.77	0.09	0.57%	15.74	16.30	274216	43922.26	3.01%
2026-03-12	15.60	15.68	0.27	1.75%	15.07	16.03	327551	51219.50	3.60%
2026-03-11	14.79	15.41	0.61	4.12%	14.69	15.53	279451	42584.19	3.07%
2026-03-10	14.51	14.80	-0.10	-0.67%	14.35	14.96	209221	30698.73	2.30%
2026-03-09	14.75	14.90	0.16	1.09%	14.33	15.43	292833	43629.67	3.22%
2026-03-06	14.20	14.74	0.46	3.22%	14.11	14.94	211687	30965.14	2.33%
2026-03-05	14.52	14.28	-0.02	-0.14%	14.08	14.52	166643	23809.34	1.83%
2026-03-04	14.00	14.30	0.02	0.14%	14.00	14.56	155418	22302.43	1.71%
2026-03-03	15.16	14.28	-0.85	-5.62%	14.15	15.20	298776	43344.37	3.28%
2026-03-02	15.45	15.13	-0.41	-2.64%	15.01	15.60	198240	30162.78	2.18%
2026-02-27	15.19	15.54	0.29	1.90%	15.01	15.54	221511	33972.12	2.43%
2026-02-26	14.82	15.25	0.43	2.90%	14.70	15.37	232658	35186.84	2.56%
2026-02-25	14.98	14.82	-0.09	-0.60%	14.72	15.33	230866	34671.66	2.54%
2026-02-24	14.95	14.91	0.31	2.12%	14.48	15.09	251323	37242.48	2.76%
2026-02-13	14.83	14.60	-0.34	-2.28%	14.55	15.05	199647	29312.01	2.19%
2026-02-12	15.01	14.94	-0.15	-0.99%	14.91	15.28	151659	22852.01	1.67%
2026-02-11	15.35	15.09	-0.18	-1.18%	14.84	15.45	250043	37821.12	2.75%
2026-02-10	15.81	15.27	-0.58	-3.66%	14.71	16.00	402223	60944.56	4.42%
2026-02-09	15.55	15.85	0.52	3.39%	15.20	15.91	441952	69015.07	4.86%
2026-02-06	14.60	15.33	0.22	1.46%	14.52	16.09	484007	75323.27	5.32%
2026-02-05	15.20	15.11	-0.42	-2.70%	14.84	15.67	430489	65406.83	4.73%
2026-02-04	16.52	15.53	-0.86	-5.25%	15.10	16.65	526439	82117.05	5.78%
2026-02-03	15.65	16.39	0.89	5.74%	15.43	16.53	510360	81700.80	5.61%
2026-02-02	15.82	15.50	-0.50	-3.13%	15.15	16.20	578048	90399.16	6.35%
2026-01-30	15.00	16.00	0.50	3.23%	14.60	16.29	706134	108479.48	7.76%
2026-01-29	14.07	15.50	1.41	10.01%	13.88	15.50	779425	115593.32	8.56%
2026-01-28	12.85	14.09	1.24	9.65%	12.80	14.14	528211	72359.84	5.80%
2026-01-27	13.02	12.85	-0.19	-1.46%	12.60	13.13	174611	22426.07	1.92%
2026-01-26	13.23	13.04	-0.11	-0.84%	12.91	13.37	157576	20622.17	1.73%
2026-01-23	13.04	13.15	0.16	1.23%	12.92	13.30	208105	27217.36	2.29%
2026-01-22	12.53	12.99	0.49	3.92%	12.44	13.20	231271	29833.56	2.54%
2026-01-21	12.57	12.50	-0.07	-0.56%	12.41	12.71	131271	16428.11	1.44%
2026-01-20	12.44	12.57	0.18	1.45%	12.40	12.59	132094	16510.44	1.45%
2026-01-19	11.92	12.39	0.37	3.08%	11.92	12.45	169282	20804.69	1.86%
2026-01-16	12.21	12.02	-0.17	-1.39%	11.87	12.22	127123	15248.19	1.40%
2026-01-15	11.75	12.19	0.36	3.04%	11.73	12.34	182486	22137.70	2.00%
2026-01-14	11.92	11.83	-0.10	-0.84%	11.71	12.06	131288	15637.21	1.44%
2026-01-13	11.85	11.93	0.02	0.17%	11.85	12.12	118495	14211.19	1.30%
2026-01-12	11.89	11.91	0.03	0.25%	11.83	11.98	93068	11062.88	1.02%
2026-01-09	11.98	11.88	-0.11	-0.92%	11.82	12.01	97433	11577.40	1.07%
2026-01-08	12.10	11.99	-0.18	-1.48%	11.91	12.17	95364	11447.39	1.05%
2026-01-07	12.10	12.17	0.20	1.67%	11.98	12.39	147007	17910.25	1.61%
2026-01-06	11.59	11.97	0.40	3.46%	11.57	12.09	140980	16738.63	1.55%
2026-01-05	11.47	11.57	0.09	0.78%	11.41	11.61	74267	8570.50	0.82%
2025-12-31	11.60	11.48	-0.09	-0.78%	11.48	11.62	44186	5097.20	0.49%
2025-12-30	11.37	11.57	0.12	1.05%	11.33	11.65	101711	11715.13	1.12%
2025-12-29	11.55	11.45	-0.09	-0.78%	11.33	11.58	87903	10054.86	0.97%
2025-12-26	11.60	11.54	-0.07	-0.60%	11.48	11.64	51463	5945.60	0.57%
2025-12-25	11.41	11.61	0.18	1.57%	11.36	11.69	73736	8532.00	0.81%
2025-12-24	11.29	11.43	0.14	1.24%	11.24	11.45	54993	6250.32	0.60%
2025-12-23	11.31	11.29	-0.03	-0.27%	11.27	11.35	35705	4034.76	0.39%
2025-12-22	11.40	11.32	-0.08	-0.70%	11.31	11.44	50792	5770.64	0.56%
2025-12-19	11.35	11.40	0.10	0.88%	11.28	11.45	53214	6061.52	0.58%
2025-12-18	11.25	11.30	0.07	0.62%	11.12	11.43	51972	5890.70	0.57%
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%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09