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
2026-05-15	12.30	12.18	-0.07	-0.57%	12.12	12.41	162419	19891	1.78%
2026-05-14	12.50	12.25	-0.27	-2.16%	12.13	12.56	195030	24000	2.14%
2026-05-13	12.55	12.52	0.01	0.08%	12.47	12.94	248080	31356	2.73%
2026-05-12	13.00	12.51	-0.30	-2.34%	12.42	13.01	237175	29896	2.61%
2026-05-11	12.65	12.81	0.25	1.99%	12.61	13.28	339475	43942	3.73%
2026-05-08	12.97	12.56	-0.43	-3.31%	12.50	13.00	301485	38079	3.31%
2026-05-07	14.23	12.99	-1.14	-8.07%	12.73	14.24	577123	75774	6.34%
2026-05-06	14.22	14.13	-0.72	-4.85%	14.01	14.65	339188	48364	3.73%
2026-04-30	15.10	14.85	-0.25	-1.66%	14.79	15.30	149638	22425	1.64%
2026-04-29	15.06	15.10	0.18	1.21%	14.75	15.35	166822	25239	1.83%
2026-04-28	14.93	14.92	-0.03	-0.20%	14.82	15.31	206865	31193	2.27%
2026-04-27	14.72	14.95	-0.22	-1.45%	14.44	15.15	371531	55126	4.08%
2026-04-24	13.69	15.17	1.38	10.01%	13.69	15.17	380304	56284	4.18%
2026-04-23	13.44	13.79	0.26	1.92%	13.44	13.92	117578	16095	1.29%
2026-04-22	13.69	13.53	-0.16	-1.17%	13.49	13.79	106185	14464	1.17%
2026-04-21	13.69	13.69	0.07	0.51%	13.37	13.93	145096	19850	1.59%
2026-04-20	13.74	13.62	-0.20	-1.45%	13.31	13.82	127027	17168	1.40%
2026-04-17	14.20	13.82	-0.37	-2.61%	13.74	14.27	105746	14695	1.16%
2026-04-16	14.21	14.19	-0.01	-0.07%	14.10	14.34	78957	11215	0.87%
2026-04-15	14.65	14.20	-0.39	-2.67%	14.06	14.65	118221	16870	1.30%
2026-04-14	14.68	14.59	-0.22	-1.49%	14.26	14.78	113582	16429	1.25%
2026-04-13	14.80	14.81	-0.04	-0.27%	14.23	15.00	155365	22651	1.71%
2026-04-10	14.77	14.85	0.15	1.02%	14.63	15.07	95810	14254	1.05%
2026-04-09	14.80	14.70	-0.14	-0.94%	14.52	14.96	91919	13593	1.01%
2026-04-08	14.71	14.84	-0.14	-0.93%	14.45	14.97	166291	24483	1.83%
2026-04-07	14.61	14.98	0.53	3.67%	14.50	15.27	194294	29070	2.13%
2026-04-03	14.48	14.45	0.03	0.21%	14.18	14.68	113276	16355	1.24%
2026-04-02	14.34	14.42	0.08	0.56%	14.19	14.56	141334	20319	1.55%
2026-04-01	14.65	14.34	-0.15	-1.04%	14.31	14.77	107242	15501	1.18%
2026-03-31	14.84	14.49	-0.28	-1.90%	14.30	14.95	134620	19497	1.48%
2026-03-30	14.49	14.77	0.47	3.29%	14.27	15.28	229343	34190	2.52%
2026-03-27	13.93	14.30	0.37	2.66%	13.80	14.83	203744	29162	2.24%
2026-03-26	14.01	13.93	0.25	1.83%	13.51	14.23	231000	32171	2.54%
2026-03-25	12.99	13.68	0.60	4.59%	12.99	14.17	196340	26770	2.16%
2026-03-24	13.29	13.08	-0.08	-0.61%	12.78	13.34	152181	19771	1.67%
2026-03-23	13.00	13.16	-0.09	-0.68%	12.81	13.60	200226	26494	2.20%
2026-03-20	13.67	13.25	-0.40	-2.93%	13.23	13.77	135931	18314	1.49%
2026-03-19	14.47	13.65	-0.75	-5.21%	13.51	14.50	178859	24757	1.96%
2026-03-18	14.53	14.40	-0.19	-1.30%	14.17	14.75	132531	19050	1.46%
2026-03-17	15.29	14.59	-0.71	-4.64%	14.58	15.58	175005	26071	1.92%
2026-03-16	15.91	15.30	-0.47	-2.98%	15.08	16.39	246094	38440	2.70%
2026-03-13	15.98	15.77	0.09	0.57%	15.74	16.30	274216	43922	3.01%
2026-03-12	15.60	15.68	0.27	1.75%	15.07	16.03	327551	51219	3.60%
2026-03-11	14.79	15.41	0.61	4.12%	14.69	15.53	279451	42584	3.07%
2026-03-10	14.51	14.80	-0.10	-0.67%	14.35	14.96	209221	30698	2.30%
2026-03-09	14.75	14.90	0.16	1.09%	14.33	15.43	292833	43629	3.22%
2026-03-06	14.20	14.74	0.46	3.22%	14.11	14.94	211687	30965	2.33%
2026-03-05	14.52	14.28	-0.02	-0.14%	14.08	14.52	166643	23809	1.83%
2026-03-04	14.00	14.30	0.02	0.14%	14.00	14.56	155418	22302	1.71%
2026-03-03	15.16	14.28	-0.85	-5.62%	14.15	15.20	298776	43344	3.28%
2026-03-02	15.45	15.13	-0.41	-2.64%	15.01	15.60	198240	30162	2.18%
2026-02-27	15.19	15.54	0.29	1.90%	15.01	15.54	221511	33972	2.43%
2026-02-26	14.82	15.25	0.43	2.90%	14.70	15.37	232658	35186	2.56%
2026-02-25	14.98	14.82	-0.09	-0.60%	14.72	15.33	230866	34671	2.54%
2026-02-24	14.95	14.91	0.31	2.12%	14.48	15.09	251323	37242	2.76%
2026-02-13	14.83	14.60	-0.34	-2.28%	14.55	15.05	199647	29312	2.19%
2026-02-12	15.01	14.94	-0.15	-0.99%	14.91	15.28	151659	22852	1.67%
2026-02-11	15.35	15.09	-0.18	-1.18%	14.84	15.45	250043	37821	2.75%
2026-02-10	15.81	15.27	-0.58	-3.66%	14.71	16.00	402223	60944	4.42%
2026-02-09	15.55	15.85	0.52	3.39%	15.20	15.91	441952	69015	4.86%
2026-02-06	14.60	15.33	0.22	1.46%	14.52	16.09	484007	75323	5.32%