广信股份 (603599) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.82	11.87	-0.04	-0.34%	11.75	11.95	33813	4004	0.37%
2025-04-02	11.83	11.91	0.05	0.42%	11.81	12.06	44194	5278	0.49%
2025-04-01	11.70	11.86	0.16	1.37%	11.67	11.92	50170	5927	0.55%
2025-03-31	11.84	11.70	-0.17	-1.43%	11.65	11.88	60624	7130	0.67%
2025-03-28	12.12	11.87	-0.26	-2.14%	11.71	12.16	114840	13655	1.26%
2025-03-27	11.91	12.13	0.15	1.25%	11.91	12.32	102672	12475	1.13%
2025-03-26	12.09	11.98	-0.04	-0.33%	11.94	12.26	81494	9824	0.90%
2025-03-25	12.00	12.02	-0.07	-0.58%	11.76	12.09	84025	10022	0.92%
2025-03-24	12.03	12.09	0.10	0.83%	11.98	12.22	85819	10369	0.94%
2025-03-21	11.81	11.99	0.15	1.27%	11.81	12.35	141324	17081	1.55%
2025-03-20	12.02	11.84	-0.19	-1.58%	11.81	12.06	74132	8837	0.81%
2025-03-19	12.02	12.03	-0.01	-0.08%	11.87	12.08	71906	8617	0.79%
2025-03-18	12.35	12.04	-0.26	-2.11%	11.95	12.35	113018	13635	1.24%
2025-03-17	12.51	12.30	-0.21	-1.68%	12.12	12.51	110294	13520	1.21%
2025-03-14	12.64	12.51	-0.16	-1.26%	12.39	12.75	95355	11901	1.05%
2025-03-13	12.40	12.67	0.21	1.69%	12.40	12.84	168826	21331	1.85%
2025-03-12	12.09	12.46	0.44	3.66%	12.07	12.93	306624	38367	3.37%
2025-03-11	11.33	12.02	0.66	5.81%	11.23	12.08	139708	16301	1.53%
2025-03-10	11.26	11.36	0.10	0.89%	11.20	11.42	57436	6500	0.63%
2025-03-07	11.28	11.26	0.00	0.00%	11.22	11.39	50958	5754	0.56%
2025-03-06	11.28	11.26	-0.03	-0.27%	11.21	11.32	42782	4817	0.47%
2025-03-05	11.38	11.29	-0.10	-0.88%	11.23	11.41	38565	4349	0.42%
2025-03-04	11.45	11.39	-0.16	-1.39%	11.33	11.62	37730	4297	0.41%
2025-03-03	11.53	11.55	0.01	0.09%	11.50	11.71	59517	6910	0.65%
2025-02-28	11.50	11.54	-0.02	-0.17%	11.41	11.62	59836	6898	0.66%
2025-02-27	11.46	11.56	0.12	1.05%	11.38	11.66	61634	7107	0.68%
2025-02-26	11.23	11.44	0.22	1.96%	11.22	11.55	90409	10285	0.99%
2025-02-25	11.25	11.22	-0.08	-0.71%	11.17	11.38	53913	6069	0.59%
2025-02-24	11.26	11.30	0.06	0.53%	11.23	11.42	52655	5962	0.58%
2025-02-21	11.38	11.24	-0.16	-1.40%	11.18	11.41	57501	6469	0.63%
2025-02-20	11.27	11.40	0.14	1.24%	11.16	11.49	62304	7049	0.68%
2025-02-19	11.36	11.26	-0.13	-1.14%	11.14	11.42	96000	10789	1.05%
2025-02-18	11.58	11.39	-0.13	-1.13%	11.33	11.69	60761	6990	0.67%
2025-02-17	11.60	11.52	-0.10	-0.86%	11.39	11.65	68709	7907	0.75%
2025-02-14	11.85	11.62	-0.16	-1.36%	11.57	11.88	60286	7036	0.66%
2025-02-13	11.89	11.78	-0.13	-1.09%	11.70	11.90	52294	6160	0.57%
2025-02-12	11.85	11.91	0.02	0.17%	11.71	12.00	69475	8251	0.76%
2025-02-11	11.53	11.89	0.36	3.12%	11.39	11.93	98039	11425	1.08%
2025-02-10	11.64	11.53	-0.11	-0.95%	11.48	11.69	62738	7252	0.69%
2025-02-07	11.55	11.64	0.09	0.78%	11.45	11.76	61347	7121	0.67%
2025-02-06	11.59	11.55	-0.04	-0.35%	11.44	11.69	47522	5484	0.52%
2025-02-05	11.76	11.59	-0.12	-1.02%	11.55	11.86	44739	5234	0.49%
2025-01-27	11.64	11.71	0.09	0.77%	11.57	11.83	33873	3971	0.37%
2025-01-24	11.57	11.62	0.06	0.52%	11.52	11.78	46963	5466	0.52%
2025-01-23	11.82	11.56	-0.19	-1.62%	11.54	11.88	43955	5155	0.48%
2025-01-22	11.67	11.75	0.02	0.17%	11.62	11.80	25719	3015	0.28%
2025-01-21	11.85	11.73	-0.07	-0.59%	11.60	11.89	45722	5338	0.50%
2025-01-20	12.06	11.80	-0.27	-2.24%	11.75	12.18	57533	6846	0.63%
2025-01-17	11.67	12.07	0.39	3.34%	11.62	12.18	103828	12521	1.14%
2025-01-16	11.31	11.68	0.38	3.36%	11.30	12.00	93318	10955	1.03%
2025-01-15	11.57	11.30	-0.29	-2.50%	11.22	11.57	49134	5584	0.54%
2025-01-14	11.28	11.59	0.27	2.39%	11.24	11.61	59666	6849	0.66%
2025-01-13	11.08	11.32	0.18	1.62%	11.02	11.41	52503	5921	0.58%
2025-01-10	11.31	11.14	-0.17	-1.50%	11.03	11.39	59250	6602	0.65%
2025-01-09	11.31	11.31	-0.10	-0.88%	11.31	11.56	36537	4163	0.40%
2025-01-08	11.40	11.41	-0.05	-0.44%	11.14	11.55	72930	8206	0.80%
2025-01-07	11.68	11.46	-0.22	-1.88%	11.41	11.71	40817	4701	0.45%
2025-01-06	11.55	11.68	0.15	1.30%	11.48	11.80	47892	5566	0.53%
2025-01-03	11.74	11.53	-0.15	-1.28%	11.48	11.93	67065	7820	0.74%
2025-01-02	12.07	11.68	-0.37	-3.07%	11.61	12.15	68940	8193	0.76%
2024-12-31	12.14	12.05	-0.08	-0.66%	12.05	12.28	80295	9773	0.88%
2024-12-30	12.05	12.13	0.08	0.66%	11.93	12.14	73263	8828	0.80%
2024-12-27	11.87	12.05	0.16	1.35%	11.83	12.16	76901	9246	0.84%
2024-12-26	11.77	11.89	0.11	0.93%	11.75	12.04	57910	6896	0.64%
2024-12-25	11.88	11.78	-0.09	-0.76%	11.62	11.95	43331	5079	0.48%