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
2025-09-15	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%
2025-07-24	11.71	11.88	0.15	1.28%	11.61	11.91	129954	15259	1.43%
2025-07-23	11.87	11.73	-0.10	-0.85%	11.66	12.15	230670	27459	2.53%
2025-07-22	11.52	11.83	0.31	2.69%	11.34	11.87	241126	28055	2.65%
2025-07-21	11.44	11.52	0.29	2.58%	11.23	11.63	287111	32811	3.15%
2025-07-18	10.90	11.23	0.34	3.12%	10.90	11.35	229982	25708	2.53%
2025-07-17	10.86	10.89	0.03	0.28%	10.83	10.93	52347	5687	0.58%
2025-07-16	10.82	10.86	0.03	0.28%	10.79	10.89	50848	5508	0.56%
2025-07-15	10.94	10.83	-0.12	-1.10%	10.80	10.97	81840	8893	0.90%
2025-07-14	11.00	10.95	0.00	0.00%	10.93	11.01	49505	5429	0.54%
2025-07-11	11.02	10.95	-0.05	-0.45%	10.93	11.08	83144	9141	0.91%
2025-07-10	10.90	11.00	0.14	1.29%	10.87	11.02	86260	9453	0.95%
2025-07-09	10.87	10.86	-0.01	-0.09%	10.84	10.96	76616	8347	0.84%
2025-07-08	10.83	10.87	0.05	0.46%	10.78	10.90	88743	9626	0.97%
2025-07-07	10.78	10.82	0.02	0.19%	10.75	10.86	65857	7124	0.72%
2025-07-04	10.90	10.80	-0.10	-0.92%	10.67	10.90	139596	15037	1.53%
2025-07-03	10.77	10.90	0.13	1.21%	10.72	10.92	153346	16634	1.68%
2025-07-02	10.73	10.77	0.02	0.19%	10.70	10.78	82654	8875	0.91%
2025-07-01	10.69	10.75	0.08	0.75%	10.64	10.75	86465	9247	0.95%
2025-06-30	10.77	10.67	-0.10	-0.93%	10.63	10.78	140493	15018	1.54%
2025-06-27	10.73	10.77	0.05	0.47%	10.73	10.85	79895	8622	0.88%
2025-06-26	10.78	10.72	-0.10	-0.92%	10.69	10.83	95446	10259	1.05%
2025-06-25	10.83	10.82	0.00	0.00%	10.75	10.86	115112	12432	1.26%
2025-06-24	10.73	10.82	0.05	0.46%	10.73	10.91	97723	10574	1.07%
2025-06-23	10.70	10.77	0.00	0.00%	10.66	10.82	75740	8129	0.83%
2025-06-20	10.90	10.77	-0.10	-0.92%	10.76	11.00	74531	8072	0.82%
2025-06-19	11.17	10.87	-0.25	-2.25%	10.81	11.17	125186	13712	1.38%
2025-06-18	11.60	11.39	-0.25	-2.15%	11.35	11.65	120510	13763	1.32%
2025-06-17	11.71	11.64	-0.07	-0.60%	11.58	11.86	114102	13338	1.25%
2025-06-16	11.45	11.71	0.25	2.18%	11.41	11.82	164067	19175	1.80%
2025-06-13	11.68	11.46	-0.31	-2.63%	11.42	11.77	127387	14725	1.40%
2025-06-12	11.42	11.77	0.34	2.97%	11.35	11.80	194823	22660	2.14%
2025-06-11	11.33	11.43	0.11	0.97%	11.26	11.49	115473	13139	1.27%
2025-06-10	11.51	11.32	-0.19	-1.65%	11.25	11.57	161203	18384	1.77%
2025-06-09	11.56	11.51	-0.14	-1.20%	11.47	11.75	161481	18659	1.77%