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
2026-07-01	9.55	9.76	0.18	1.88%	9.38	9.83	156025	15036	1.71%
2026-06-30	9.80	9.58	-0.26	-2.64%	9.50	9.82	152404	14648	1.67%
2026-06-29	9.97	9.84	-0.11	-1.11%	9.60	10.03	130879	12894	1.44%
2026-06-26	10.20	9.95	-0.34	-3.30%	9.95	10.26	131898	13287	1.45%
2026-06-25	10.54	10.29	-0.31	-2.92%	10.18	10.58	126590	13058	1.39%
2026-06-24	10.64	10.60	0.12	1.15%	10.46	10.78	122247	12974	1.34%
2026-06-23	10.85	10.48	-0.42	-3.85%	10.48	11.03	128651	13749	1.41%
2026-06-22	10.40	10.90	0.50	4.81%	10.17	11.35	236396	25360	2.60%
2026-06-18	10.68	10.40	-0.38	-3.53%	10.33	10.76	150345	15776	1.65%
2026-06-17	10.89	10.78	-0.18	-1.64%	10.70	10.96	89948	9700	0.99%
2026-06-16	11.23	10.96	-0.32	-2.84%	10.91	11.60	136614	15240	1.50%
2026-06-15	11.00	11.28	0.26	2.36%	11.00	11.53	167069	18912	1.84%
2026-06-12	10.47	11.02	0.59	5.66%	10.31	11.25	229938	25135	2.53%
2026-06-11	10.74	10.43	-0.29	-2.71%	10.35	10.79	116881	12225	1.28%
2026-06-10	10.47	10.72	0.17	1.61%	10.33	10.92	162601	17251	1.79%
2026-06-09	10.83	10.55	-0.21	-1.95%	10.49	10.83	118801	12578	1.31%
2026-06-08	11.15	10.76	-0.40	-3.58%	10.68	11.20	128389	13941	1.41%
2026-06-05	11.09	11.16	0.04	0.36%	11.02	11.36	123924	13924	1.36%
2026-06-04	11.09	11.12	0.03	0.27%	10.80	11.19	152169	16667	1.67%
2026-06-03	11.16	11.09	-0.09	-0.81%	10.92	11.16	110189	12179	1.21%
2026-06-02	11.42	11.18	-0.19	-1.67%	11.08	11.48	103693	11599	1.14%
2026-06-01	11.19	11.37	0.18	1.61%	11.16	11.54	123548	14038	1.36%
2026-05-29	11.08	11.19	0.10	0.90%	10.97	11.46	144901	16227	1.59%
2026-05-28	11.21	11.09	-0.12	-1.07%	10.96	11.33	87982	9779	0.97%
2026-05-27	11.36	11.21	-0.15	-1.32%	11.09	11.42	103625	11597	1.14%
2026-05-26	11.28	11.36	0.08	0.71%	11.16	11.42	99426	11221	1.09%
2026-05-25	11.55	11.28	-0.31	-2.67%	11.21	11.75	151304	17301	1.66%
2026-05-22	11.55	11.59	0.11	0.96%	11.45	11.72	111523	12930	1.23%
2026-05-21	11.85	11.48	-0.40	-3.37%	11.44	12.04	184057	21639	2.02%
2026-05-20	11.82	11.88	0.06	0.51%	11.76	12.33	194227	23376	2.13%
2026-05-19	11.91	11.82	-0.07	-0.59%	11.70	11.99	153495	18174	1.69%
2026-05-18	12.12	11.89	-0.29	-2.38%	11.80	12.23	146650	17457	1.61%
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%