广信科技 (920037) - 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
2026-06-23	43.000	42.480	-0.520	-1.21%	42.310	43.970	12815	5543	3.10%
2026-06-22	44.210	43.000	-1.620	-3.63%	41.570	44.290	22610	9615	5.46%
2026-06-18	44.370	44.620	0.110	0.25%	43.660	45.490	11865	5273	2.87%
2026-06-17	44.060	44.510	0.260	0.59%	43.950	45.020	10927	4865	2.64%
2026-06-16	42.900	44.250	1.310	3.05%	42.820	44.900	12764	5628	3.08%
2026-06-15	43.050	42.940	0.390	0.92%	42.450	43.230	10612	4546	2.56%
2026-06-12	43.920	42.550	-0.780	-1.80%	42.380	44.480	12126	5265	2.93%
2026-06-11	45.090	43.330	-2.270	-4.98%	43.210	45.090	15145	6628	3.66%
2026-06-10	46.700	45.600	-2.160	-4.52%	45.330	47.410	12823	5914	3.10%
2026-06-09	47.000	47.760	1.150	2.47%	45.880	48.300	17988	8467	4.35%
2026-06-08	44.870	46.610	0.720	1.57%	44.180	48.170	21198	9900	5.12%
2026-06-05	43.630	45.890	2.610	6.03%	43.130	47.120	22401	10200	5.41%
2026-06-04	44.850	43.280	-1.620	-3.61%	43.090	45.200	13750	6010	3.32%
2026-06-03	46.240	44.900	-1.400	-3.02%	44.800	47.120	15152	6979	3.66%
2026-06-02	45.800	46.300	0.540	1.18%	45.800	46.800	12497	5784	3.02%
2026-06-01	45.600	45.760	0.220	0.48%	45.490	46.870	9472	4369	2.29%
2026-05-29	47.390	45.540	-1.770	-3.74%	43.270	47.690	12710	5907	3.07%
2026-05-28	46.740	47.310	0.710	1.52%	45.990	47.500	13405	6275	3.24%
2026-05-27	46.300	46.600	0.310	0.67%	46.020	47.400	13808	6448	3.34%
2026-05-26	48.000	46.290	-2.110	-4.36%	46.030	48.390	19467	9091	4.70%
2026-05-25	49.350	48.400	-0.580	-1.18%	48.260	50.250	13259	6492	3.20%
2026-05-22	49.040	48.980	-0.320	-0.65%	48.290	49.490	12892	6295	3.11%
2026-05-21	50.680	49.300	-0.970	-1.93%	49.050	51.280	16795	8426	4.06%
2026-05-20	51.500	50.270	-1.590	-3.07%	50.180	51.820	14073	7108	3.40%
2026-05-19	51.500	51.860	0.350	0.68%	51.200	52.300	10686	5530	2.58%
2026-05-18	53.550	51.510	-2.270	-4.22%	51.040	53.550	23763	12358	5.74%
2026-05-15	55.190	53.780	-1.310	-2.38%	53.430	55.680	17289	9414	4.18%
2026-05-14	57.700	55.090	-2.610	-4.52%	55.090	57.700	22799	12793	5.51%
2026-05-13	54.680	57.700	2.540	4.60%	54.080	57.700	32794	18455	7.92%
2026-05-12	55.110	55.160	0.190	0.35%	54.840	56.750	25646	14296	6.20%
2026-05-11	55.200	54.970	-0.230	-0.42%	54.450	56.200	20317	11176	4.91%
2026-05-08	55.950	55.200	-0.760	-1.36%	54.330	56.170	17491	9668	4.23%
2026-05-07	77.430	79.000	2.000	2.60%	77.030	79.580	14396	11303	4.87%
2026-05-06	75.500	77.000	1.820	2.42%	75.200	77.800	13225	10098	4.47%
2026-04-30	76.120	75.180	-0.380	-0.50%	74.750	76.980	10440	7916	3.53%
2026-04-29	74.900	75.560	0.920	1.23%	73.810	75.790	14248	10650	4.82%
2026-04-28	76.150	74.640	-1.430	-1.88%	74.320	78.360	10450	7999	3.53%
2026-04-27	74.580	76.070	1.480	1.98%	74.130	76.160	7184	5408	2.43%
2026-04-24	75.710	74.590	-0.950	-1.26%	74.390	76.580	7322	5496	2.48%
2026-04-23	78.000	75.540	-2.260	-2.90%	74.800	78.880	11054	8454	3.74%
2026-04-22	76.050	77.800	1.180	1.54%	76.050	78.150	9589	7419	3.24%
2026-04-21	78.230	76.620	-1.850	-2.36%	76.010	78.490	10368	7969	3.51%
2026-04-20	77.800	78.470	1.320	1.71%	76.800	80.880	21223	16770	7.18%
2026-04-17	73.370	77.150	3.670	4.99%	72.880	78.400	19570	14770	6.62%
2026-04-16	74.480	73.480	-0.290	-0.39%	72.600	74.480	9057	6619	3.06%
2026-04-15	73.540	73.770	0.970	1.33%	73.010	74.780	11099	8233	3.75%
2026-04-14	72.850	72.800	0.320	0.44%	72.080	73.280	7795	5649	2.64%
2026-04-13	73.890	72.480	-2.120	-2.84%	72.000	74.290	11178	8144	3.78%
2026-04-10	72.380	74.600	2.700	3.76%	72.290	74.660	11015	8143	3.73%
2026-04-09	73.000	71.900	-1.550	-2.11%	71.100	74.540	10831	7880	3.66%
2026-04-08	70.480	73.450	5.180	7.59%	70.050	73.670	13667	9823	4.62%
2026-04-07	71.070	68.270	-2.760	-3.89%	68.000	71.750	11984	8330	4.05%
2026-04-03	74.500	71.030	-3.220	-4.34%	71.010	74.690	7903	5703	2.67%
2026-04-02	73.450	74.250	0.920	1.25%	73.330	76.380	9723	7273	3.29%
2026-04-01	73.000	73.330	1.550	2.16%	72.380	73.850	6567	4799	2.22%
2026-03-31	73.860	71.780	-0.370	-0.51%	70.520	75.090	10089	7411	3.41%
2026-03-30	71.060	72.150	-1.050	-1.43%	71.050	72.790	6934	4984	2.35%
2026-03-27	72.570	73.200	-0.100	-0.14%	72.000	73.430	7393	5378	2.50%
2026-03-26	75.720	73.300	-2.920	-3.83%	72.220	76.680	10683	7953	3.61%
2026-03-25	76.100	76.220	0.700	0.93%	75.560	77.370	8235	6296	2.79%
2026-03-24	75.400	75.520	1.080	1.45%	73.410	76.000	9544	7118	3.23%
2026-03-23	79.910	74.440	-6.280	-7.78%	74.100	79.910	14789	11389	5.00%
2026-03-20	81.350	80.720	-0.200	-0.25%	80.500	82.460	7510	6116	2.54%
2026-03-19	82.270	80.920	-2.310	-2.78%	80.500	83.340	9697	7948	3.28%
2026-03-18	83.320	83.230	0.170	0.20%	82.000	83.880	8343	6915	2.82%
2026-03-17	85.840	83.060	-2.940	-3.42%	82.750	86.500	12600	10676	4.26%
2026-03-16	87.880	86.000	-2.340	-2.65%	86.000	89.800	15535	13654	5.25%