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
2025-10-31	11.59	11.72	0.10	0.86%	11.56	11.85	85937	10098	0.94%
2025-10-30	11.70	11.62	-0.07	-0.60%	11.51	11.70	110102	12769	1.21%
2025-10-29	11.58	11.69	0.10	0.86%	11.50	11.76	107604	12506	1.18%
2025-10-28	11.66	11.59	-0.04	-0.34%	11.47	11.66	83690	9668	0.92%
2025-10-27	11.69	11.63	-0.06	-0.51%	11.61	11.82	84223	9868	0.93%
2025-10-24	11.66	11.69	0.04	0.34%	11.56	11.75	64081	7469	0.70%
2025-10-23	11.56	11.65	0.07	0.60%	11.49	11.67	57283	6637	0.63%
2025-10-22	11.63	11.58	-0.04	-0.34%	11.47	11.64	79154	9137	0.87%
2025-10-21	11.62	11.62	0.00	0.00%	11.55	11.68	86710	10068	0.95%
2025-10-20	11.79	11.62	-0.16	-1.36%	11.56	11.80	95863	11160	1.05%
2025-10-17	11.80	11.78	-0.04	-0.34%	11.70	11.91	70273	8286	0.77%
2025-10-16	11.90	11.82	-0.11	-0.92%	11.71	11.93	73093	8637	0.80%
2025-10-15	11.81	11.93	0.06	0.51%	11.80	12.01	78062	9312	0.86%
2025-10-14	11.95	11.87	-0.03	-0.25%	11.81	12.01	105330	12505	1.16%
2025-10-13	11.88	11.90	-0.24	-1.98%	11.75	11.97	105128	12468	1.15%
2025-10-10	11.74	12.14	0.32	2.71%	11.74	12.25	141316	17070	1.55%
2025-10-09	11.93	11.82	-0.09	-0.76%	11.65	11.99	108751	12768	1.19%
2025-09-30	11.87	11.91	0.01	0.08%	11.79	12.03	58603	6991	0.64%
2025-09-29	11.85	11.90	0.10	0.85%	11.66	12.10	88028	10420	0.97%
2025-09-26	11.60	11.80	0.20	1.72%	11.55	11.88	79166	9308	0.87%
2025-09-25	11.67	11.60	-0.07	-0.60%	11.47	11.71	73883	8568	0.81%
2025-09-24	11.58	11.67	0.06	0.52%	11.56	11.71	55310	6440	0.61%
2025-09-23	11.60	11.61	-0.05	-0.43%	11.46	11.68	91969	10635	1.01%
2025-09-22	11.80	11.66	-0.11	-0.93%	11.50	11.80	81947	9504	0.90%
2025-09-19	11.73	11.77	0.05	0.43%	11.68	11.83	58313	6860	0.64%
2025-09-18	11.98	11.72	-0.16	-1.35%	11.67	11.98	96850	11402	1.06%
2025-09-17	11.85	11.88	0.03	0.25%	11.75	11.91	62681	7416	0.69%
2025-09-16	11.90	11.85	-0.07	-0.59%	11.63	12.00	104306	12280	1.15%
2025-09-15	12.03	11.92	-0.13	-1.08%	11.89	12.12	58850	7037	0.65%
2025-09-12	12.10	12.05	-0.04	-0.33%	11.93	12.12	90062	10832	0.99%
2025-09-11	11.91	12.09	0.11	0.92%	11.91	12.09	76147	9157	0.84%
2025-09-10	12.25	11.98	-0.33	-2.68%	11.89	12.38	140357	16881	1.54%
2025-09-09	12.28	12.31	-0.01	-0.08%	12.23	12.44	123300	15214	1.35%
2025-09-08	11.91	12.32	0.35	2.92%	11.79	12.35	178609	21748	1.96%
2025-09-05	11.65	11.97	0.35	3.01%	11.61	12.02	144742	17081	1.59%
2025-09-04	11.61	11.62	0.01	0.09%	11.47	11.73	98267	11371	1.08%
2025-09-03	11.60	11.61	0.01	0.09%	11.41	11.69	113823	13142	1.25%
2025-09-02	11.76	11.60	-0.15	-1.28%	11.49	11.83	160371	18583	1.76%
2025-09-01	11.91	11.75	-0.14	-1.18%	11.71	12.09	172091	20366	1.89%
2025-08-29	11.92	11.89	-0.04	-0.34%	11.82	12.11	144346	17193	1.59%
2025-08-28	12.09	11.93	-0.19	-1.57%	11.68	12.22	156359	18685	1.72%
2025-08-27	12.67	12.12	-0.52	-4.11%	12.09	12.67	177971	21978	1.96%
2025-08-26	12.12	12.64	0.56	4.64%	12.06	12.75	276458	34484	3.04%
2025-08-25	12.28	12.08	-0.13	-1.06%	11.98	12.28	192473	23321	2.11%
2025-08-22	12.29	12.21	-0.15	-1.21%	12.10	12.36	108359	13214	1.19%
2025-08-21	12.22	12.36	0.11	0.90%	12.11	12.44	150441	18465	1.65%
2025-08-20	12.05	12.25	0.22	1.83%	12.03	12.53	175110	21414	1.92%
2025-08-19	12.00	12.03	0.01	0.08%	11.84	12.05	118655	14170	1.30%
2025-08-18	12.28	12.02	-0.28	-2.28%	11.95	12.35	164093	19841	1.80%
2025-08-15	12.04	12.30	0.33	2.76%	12.03	12.33	114318	14002	1.26%
2025-08-14	12.15	11.97	-0.18	-1.48%	11.95	12.38	96411	11695	1.06%
2025-08-13	12.14	12.15	0.01	0.08%	12.05	12.17	83697	10136	0.92%
2025-08-12	12.26	12.14	-0.13	-1.06%	12.00	12.32	109165	13227	1.20%
2025-08-11	12.33	12.27	-0.08	-0.65%	12.19	12.34	76404	9375	0.84%
2025-08-08	12.22	12.35	0.13	1.06%	12.17	12.37	55526	6824	0.61%
2025-08-07	12.21	12.22	-0.04	-0.33%	12.18	12.38	60436	7408	0.66%
2025-08-06	12.14	12.26	0.09	0.74%	12.07	12.35	74876	9168	0.82%
2025-08-05	12.10	12.17	0.06	0.50%	12.03	12.20	49437	6000	0.54%
2025-08-04	11.88	12.11	0.20	1.68%	11.80	12.15	85071	10197	0.93%
2025-08-01	11.86	11.91	-0.07	-0.58%	11.86	12.11	74941	8971	0.82%
2025-07-31	12.13	11.98	-0.30	-2.44%	11.88	12.25	118659	14241	1.30%
2025-07-30	12.18	12.28	0.09	0.74%	12.10	12.50	145163	17868	1.59%
2025-07-29	12.25	12.19	-0.13	-1.06%	11.83	12.32	183104	22020	2.01%
2025-07-28	12.16	12.32	0.36	3.01%	12.06	12.57	228446	28215	2.51%
2025-07-25	11.94	11.96	0.08	0.67%	11.87	12.25	148034	17883	1.63%