广信股份（603599）历史行情

以下为广信股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.410	10.460	10.510	10.320	0.070	0.674%	860.09万	0.90亿	0.945%
2026-10-08	10.360	10.390	10.550	10.290	0.090	0.874%	6.37万	0.00亿	0.000%
2026-10-07	10.120	10.300	10.350	10.100	0.180	1.779%	603.62万	0.62亿	0.663%
2026-10-06	10.120	10.300	10.350	10.100	0.180	1.779%	603.62万	0.62亿	0.663%
2026-10-05	10.120	10.300	10.350	10.100	0.180	1.779%	603.62万	0.62亿	0.663%
2026-10-02	10.120	10.300	10.350	10.100	0.180	1.779%	603.62万	0.62亿	0.663%
2026-10-01	10.120	10.300	10.350	10.100	0.180	1.779%	603.62万	0.62亿	0.663%
2026-09-30	10.120	10.300	10.350	10.100	0.180	1.779%	6.04万	0.00亿	0.000%
2026-09-29	10.250	10.120	10.270	10.070	-0.090	-0.881%	6.49万	0.00亿	0.000%
2026-09-28	10.350	10.210	10.400	10.120	-0.140	-1.353%	6.00万	0.00亿	0.000%
2026-09-27	10.610	10.350	10.620	10.330	-0.250	-2.358%	786.12万	0.82亿	0.864%
2026-09-24	10.610	10.350	10.620	10.330	-0.250	-2.358%	7.86万	0.00亿	0.000%
2026-09-23	10.690	10.600	10.730	10.560	-0.080	-0.749%	6.22万	0.00亿	0.000%
2026-09-22	10.610	10.680	10.820	10.520	0.070	0.660%	10.97万	0.00亿	0.000%
2026-09-21	10.460	10.610	10.690	10.390	0.140	1.337%	8.83万	0.00亿	0.000%
2026-09-18	10.550	10.470	10.560	10.430	-0.040	-0.381%	7.22万	0.00亿	0.000%
2026-09-17	10.380	10.510	10.580	10.320	0.080	0.767%	8.05万	0.00亿	0.000%
2026-09-16	10.390	10.430	10.470	10.300	0.020	0.192%	8.91万	0.00亿	0.000%
2026-09-15	10.560	10.410	10.560	10.400	-0.170	-1.607%	7.77万	0.00亿	0.000%
2026-09-14	10.730	10.580	10.850	10.400	-0.200	-1.855%	11.87万	0.00亿	0.000%
2026-09-11	11.070	10.780	11.100	10.690	-0.290	-2.620%	16.44万	0.00亿	0.000%
2026-09-10	11.450	11.070	11.530	11.010	-0.340	-2.980%	18.21万	0.00亿	0.000%
2026-09-09	11.320	11.410	11.540	11.260	-0.020	-0.175%	22.58万	0.00亿	0.000%
2026-09-08	10.830	11.430	11.690	10.680	0.660	6.128%	46.28万	0.00亿	0.000%
2026-09-07	10.820	10.770	11.080	10.720	0.000	0.000%	19.93万	0.00亿	0.000%
2026-09-04	10.850	10.770	11.080	10.670	0.190	1.796%	28.18万	0.00亿	0.000%
2026-09-03	10.150	10.580	10.870	10.120	0.440	4.339%	31.95万	0.00亿	0.000%
2026-09-02	10.550	10.140	10.670	10.120	-0.340	-3.244%	22.36万	0.00亿	0.000%
2026-09-01	10.060	10.480	10.780	10.030	0.430	4.279%	34.49万	0.00亿	0.000%
2026-08-31	10.360	10.050	10.420	10.030	-0.390	-3.736%	19.29万	0.00亿	0.000%
2026-08-28	10.340	10.440	10.500	10.300	0.100	0.967%	16.24万	0.00亿	0.000%
2026-08-27	10.190	10.340	10.370	10.110	0.140	1.373%	11.36万	0.00亿	0.000%
2026-08-26	10.060	10.200	10.330	9.990	0.120	1.190%	11.75万	0.00亿	0.000%
2026-08-25	10.000	10.080	10.250	9.900	0.070	0.699%	11.69万	0.00亿	0.000%
2026-08-24	10.100	10.010	10.150	9.980	-0.100	-0.989%	6.96万	0.00亿	0.000%
2026-08-21	10.140	10.110	10.140	9.980	-0.030	-0.296%	6.29万	0.00亿	0.000%
2026-08-20	10.200	10.140	10.370	10.070	-0.040	-0.393%	8.81万	0.00亿	0.000%
2026-08-19	10.290	10.180	10.350	10.130	-0.120	-1.165%	7.86万	0.00亿	0.000%
2026-08-18	10.180	10.300	10.360	10.070	0.120	1.179%	10.88万	0.00亿	0.000%
2026-08-17	9.950	10.180	10.240	9.840	0.240	2.414%	12.72万	0.00亿	0.000%
2026-08-14	9.960	9.940	10.020	9.890	-0.030	-0.301%	4.81万	0.00亿	0.000%
2026-08-13	10.140	9.970	10.170	9.910	-0.200	-1.967%	12.42万	0.00亿	0.000%
2026-08-12	10.220	10.170	10.340	10.160	-0.060	-0.587%	9.85万	0.00亿	0.000%
2026-08-11	10.500	10.230	10.510	10.210	-0.290	-2.757%	14.31万	0.00亿	0.000%
2026-08-10	10.500	10.520	10.770	10.440	0.050	0.478%	12.04万	0.00亿	0.000%
2026-08-07	10.390	10.470	10.490	10.260	0.050	0.480%	10.64万	0.00亿	0.000%
2026-08-06	10.410	10.420	10.480	10.280	0.000	0.000%	8.86万	0.00亿	0.000%
2026-08-05	10.500	10.420	10.540	10.310	-0.070	-0.667%	10.17万	0.00亿	0.000%
2026-08-04	10.710	10.490	10.830	10.470	-0.300	-2.780%	13.75万	0.00亿	0.000%
2026-08-03	10.700	10.790	10.970	10.510	0.090	0.841%	10.42万	0.00亿	0.000%
2026-07-31	10.560	10.700	10.730	10.470	-0.060	-0.558%	14.66万	0.00亿	0.000%
2026-07-30	10.350	10.760	10.950	10.340	0.360	3.462%	17.63万	0.00亿	0.000%
2026-07-29	10.190	10.400	10.490	10.170	0.200	1.961%	21.56万	0.00亿	0.000%
2026-07-28	10.250	10.200	10.340	10.120	-0.120	-1.163%	11.43万	0.00亿	0.000%
2026-07-27	10.190	10.320	10.470	10.190	0.060	0.585%	9.73万	0.00亿	0.000%
2026-07-24	10.550	10.260	10.680	10.240	-0.420	-3.933%	11.60万	0.00亿	0.000%
2026-07-23	10.520	10.680	10.810	10.300	0.180	1.714%	17.34万	0.00亿	0.000%
2026-07-22	10.250	10.500	10.690	10.200	0.400	3.960%	24.60万	0.00亿	0.000%
2026-07-21	10.170	10.100	10.410	10.030	-0.190	-1.846%	13.98万	0.00亿	0.000%
2026-07-20	10.000	10.290	10.380	9.960	0.310	3.106%	18.33万	0.00亿	0.000%
2026-07-17	9.980	9.980	10.260	9.920	0.030	0.302%	14.83万	0.00亿	0.000%
2026-07-16	10.000	9.950	10.090	9.790	-0.050	-0.500%	8.59万	0.00亿	0.000%
2026-07-15	9.510	10.000	10.190	9.510	0.390	4.058%	14.79万	0.00亿	0.000%
2026-07-14	9.440	9.610	9.730	9.440	0.130	1.371%	9.22万	0.00亿	0.000%
2026-07-13	9.470	9.480	9.590	9.410	0.010	0.106%	8.14万	0.00亿	0.000%
2026-07-10	9.260	9.470	9.610	9.080	0.210	2.268%	12.87万	0.00亿	0.000%
2026-07-09	9.590	9.260	9.640	9.200	-0.300	-3.138%	10.27万	0.00亿	0.000%
2026-07-08	9.670	9.560	9.800	9.480	-0.090	-0.933%	8.98万	0.00亿	0.000%
2026-07-07	9.870	9.650	9.950	9.620	-0.180	-1.831%	9.36万	0.00亿	0.000%
2026-07-06	9.630	9.830	10.080	9.580	0.190	1.971%	12.60万	0.00亿	0.000%
2026-07-03	9.770	9.640	9.860	9.540	-0.030	-0.310%	10.20万	0.00亿	0.000%
2026-07-02	9.550	9.670	9.780	9.450	0.130	1.363%	11.65万	0.00亿	0.000%
2026-07-01	9.330	9.540	9.610	9.160	0.180	1.923%	15.60万	0.00亿	0.000%
2026-06-30	9.580	9.360	9.600	9.280	-0.260	-2.703%	15.24万	0.00亿	0.000%
2026-06-29	9.750	9.620	9.810	9.380	-0.110	-1.131%	13.09万	0.00亿	0.000%
2026-06-26	9.980	9.730	10.040	9.730	-0.340	-3.376%	13.19万	0.00亿	0.000%
2026-06-25	10.320	10.070	10.360	9.960	-0.310	-2.987%	12.66万	0.00亿	0.000%
2026-06-24	10.420	10.380	10.560	10.240	0.120	1.170%	12.22万	0.00亿	0.000%
2026-06-23	10.630	10.260	10.810	10.260	-0.420	-3.933%	12.87万	0.00亿	0.000%
2026-06-22	10.180	10.680	11.130	9.950	0.500	4.912%	23.64万	0.00亿	0.000%
2026-06-18	10.460	10.180	10.540	10.110	-0.380	-3.598%	15.03万	0.00亿	0.000%
2026-06-17	10.670	10.560	10.740	10.480	-0.180	-1.676%	8.99万	0.00亿	0.000%
2026-06-16	11.010	10.740	11.380	10.690	-0.320	-2.893%	13.66万	0.00亿	0.000%
2026-06-15	10.780	11.060	11.310	10.780	0.260	2.407%	16.71万	0.00亿	0.000%
2026-06-12	10.250	10.800	11.030	10.090	0.590	5.779%	22.99万	0.00亿	0.000%
2026-06-11	10.520	10.210	10.570	10.130	-0.290	-2.762%	11.69万	0.00亿	0.000%
2026-06-10	10.250	10.500	10.700	10.110	0.170	1.646%	16.26万	0.00亿	0.000%
2026-06-09	10.610	10.330	10.610	10.270	-0.210	-1.992%	11.88万	0.00亿	0.000%
2026-06-08	10.930	10.540	10.980	10.460	-0.400	-3.656%	12.84万	0.00亿	0.000%
2026-06-05	10.870	10.940	11.140	10.800	0.040	0.367%	12.39万	0.00亿	0.000%
2026-06-04	10.870	10.900	10.970	10.580	0.030	0.276%	15.22万	0.00亿	0.000%
2026-06-03	10.940	10.870	10.940	10.700	-0.090	-0.821%	11.02万	0.00亿	0.000%
2026-06-02	11.200	10.960	11.260	10.860	-0.190	-1.704%	10.37万	0.00亿	0.000%
2026-06-01	10.970	11.150	11.320	10.940	0.180	1.641%	12.35万	0.00亿	0.000%
2026-05-29	10.860	10.970	11.240	10.750	0.100	0.920%	14.49万	0.00亿	0.000%
2026-05-28	10.990	10.870	11.110	10.740	-0.120	-1.092%	8.80万	0.00亿	0.000%
2026-05-27	11.140	10.990	11.200	10.870	-0.150	-1.346%	10.36万	0.00亿	0.000%
2026-05-26	11.060	11.140	11.200	10.940	0.080	0.723%	9.94万	0.00亿	0.000%
2026-05-25	11.330	11.060	11.530	10.990	-0.310	-2.726%	15.13万	0.00亿	0.000%
2026-05-22	11.330	11.370	11.500	11.230	0.110	0.977%	11.15万	0.00亿	0.000%
2026-05-21	11.630	11.260	11.820	11.220	-0.400	-3.431%	18.41万	0.00亿	0.000%
2026-05-20	11.600	11.660	12.110	11.540	0.060	0.517%	19.42万	0.00亿	0.000%
2026-05-19	11.690	11.600	11.770	11.480	-0.070	-0.600%	15.35万	0.00亿	0.000%
2026-05-18	11.900	11.670	12.010	11.580	-0.290	-2.425%	14.67万	0.00亿	0.000%
2026-05-15	12.080	11.960	12.190	11.900	-0.070	-0.582%	16.24万	0.00亿	0.000%
2026-05-14	12.280	12.030	12.340	11.910	-0.270	-2.195%	19.50万	0.00亿	0.000%
2026-05-13	12.330	12.300	12.720	12.250	0.010	0.081%	24.81万	0.00亿	0.000%
2026-05-12	12.780	12.290	12.790	12.200	-0.300	-2.383%	23.72万	0.00亿	0.000%
2026-05-11	12.430	12.590	13.060	12.390	0.250	2.026%	33.95万	0.00亿	0.000%
2026-05-08	12.750	12.340	12.780	12.280	-0.430	-3.367%	30.15万	0.00亿	0.000%
2026-05-07	14.010	12.770	14.020	12.510	-1.140	-8.196%	57.71万	0.00亿	0.000%
2026-05-06	14.000	13.910	14.430	13.790	-0.720	-4.921%	33.92万	0.00亿	0.000%
2026-04-30	14.880	14.630	15.080	14.570	-0.250	-1.680%	14.96万	0.00亿	0.000%
2026-04-29	14.840	14.880	15.130	14.530	0.180	1.224%	16.68万	0.00亿	0.000%
2026-04-28	14.710	14.700	15.090	14.600	-0.030	-0.204%	20.69万	0.00亿	0.000%
2026-04-27	14.500	14.730	14.930	14.220	-0.220	-1.472%	37.15万	0.00亿	0.000%
2026-04-24	13.470	14.950	14.950	13.470	1.380	10.169%	38.03万	0.00亿	0.000%
2026-04-23	13.220	13.570	13.700	13.220	0.260	1.953%	11.76万	0.00亿	0.000%
2026-04-22	13.470	13.310	13.570	13.270	-0.160	-1.188%	10.62万	0.00亿	0.000%
2026-04-21	13.470	13.470	13.710	13.150	0.070	0.522%	14.51万	0.00亿	0.000%
2026-04-20	13.520	13.400	13.600	13.090	-0.200	-1.471%	12.70万	0.00亿	0.000%
2026-04-17	13.980	13.600	14.050	13.520	-0.370	-2.649%	10.57万	0.00亿	0.000%
2026-04-16	13.990	13.970	14.120	13.880	-0.010	-0.072%	7.90万	0.00亿	0.000%
2026-04-15	14.430	13.980	14.430	13.840	-0.390	-2.714%	11.82万	0.00亿	0.000%
2026-04-14	14.460	14.370	14.560	14.040	-0.220	-1.508%	11.36万	0.00亿	0.000%
2026-04-13	14.580	14.590	14.780	14.010	0.000	0.000%	15.54万	0.00亿	0.000%
2026-04-10	14.550	14.630	14.850	14.410	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-09	14.580	14.480	14.740	14.300	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-08	14.490	14.620	14.750	14.230	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-07	14.390	14.760	15.050	14.280	0.000	0.000%	19.43万	0.00亿	0.000%
2026-04-03	14.260	14.230	14.460	13.960	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-02	14.120	14.200	14.340	13.970	0.000	0.000%	14.13万	0.00亿	0.000%
2026-04-01	14.430	14.120	14.550	14.090	0.000	0.000%	10.72万	0.00亿	0.000%