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
2025-12-16	11.33	11.13	-0.14	-1.24%	11.01	11.33	61855	6883	0.68%
2025-12-15	11.26	11.27	0.02	0.18%	11.23	11.40	46501	5267	0.51%
2025-12-12	11.26	11.25	0.02	0.18%	11.24	11.31	35003	3946	0.38%
2025-12-11	11.34	11.23	-0.12	-1.06%	11.23	11.38	45817	5174	0.50%
2025-12-10	11.24	11.35	0.06	0.53%	11.24	11.38	42592	4817	0.47%
2025-12-09	11.57	11.29	-0.27	-2.34%	11.26	11.57	96910	11013	1.06%
2025-12-08	11.73	11.56	-0.11	-0.94%	11.50	11.74	62007	7168	0.68%
2025-12-05	11.43	11.67	0.22	1.92%	11.39	11.74	98251	11389	1.08%
2025-12-04	11.47	11.45	-0.03	-0.26%	11.34	11.48	57542	6563	0.63%
2025-12-03	11.44	11.48	0.05	0.44%	11.42	11.59	93846	10792	1.03%
2025-12-02	11.35	11.43	0.05	0.44%	11.33	11.47	64741	7389	0.71%
2025-12-01	11.36	11.38	0.06	0.53%	11.31	11.44	69413	7886	0.76%
2025-11-28	11.35	11.32	-0.05	-0.44%	11.27	11.38	57048	6458	0.63%
2025-11-27	11.26	11.37	0.14	1.25%	11.18	11.47	125066	14124	1.37%
2025-11-26	11.32	11.23	-0.07	-0.62%	11.22	11.39	96376	10891	1.06%
2025-11-25	11.35	11.30	0.01	0.09%	11.28	11.40	133741	15154	1.47%
2025-11-24	11.57	11.29	-0.20	-1.74%	11.28	11.59	133558	15223	1.47%
2025-11-21	11.82	11.49	-0.41	-3.45%	11.48	11.87	178167	20692	1.96%
2025-11-20	12.09	11.90	-0.17	-1.41%	11.85	12.12	78760	9426	0.87%
2025-11-19	12.13	12.07	-0.02	-0.17%	11.98	12.27	82582	9972	0.91%
2025-11-18	12.38	12.09	-0.32	-2.58%	12.09	12.57	92326	11266	1.01%
2025-11-17	12.61	12.41	-0.16	-1.27%	12.40	12.71	91818	11481	1.01%
2025-11-14	12.73	12.57	-0.17	-1.33%	12.56	12.90	90927	11529	1.00%
2025-11-13	12.55	12.74	0.22	1.76%	12.55	12.86	129146	16461	1.42%
2025-11-12	12.74	12.52	-0.23	-1.80%	12.45	12.74	116283	14620	1.28%
2025-11-11	12.49	12.75	-0.04	-0.31%	12.49	12.87	131713	16719	1.45%
2025-11-10	12.55	12.79	0.33	2.65%	12.40	12.84	208050	26307	2.29%
2025-11-07	11.98	12.46	0.41	3.40%	11.98	12.55	207001	25578	2.27%
2025-11-06	11.88	12.05	0.19	1.60%	11.84	12.12	122271	14680	1.34%
2025-11-05	11.60	11.86	0.17	1.45%	11.54	12.07	156283	18550	1.72%
2025-11-04	11.87	11.69	-0.21	-1.76%	11.62	11.95	82350	9689	0.90%
2025-11-03	11.81	11.90	0.18	1.54%	11.67	12.00	93588	11098	1.03%
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%