当前位置: 爱股网 > 股票行情 > 广信股份(603599)股票行情

广信股份(603599)股票行情

广信股份(603599)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

广信股份(603599)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.01	13.93	0.25	1.83%	13.51	14.23	231000	32171.39	2.54%
2026-03-25	12.99	13.68	0.60	4.59%	12.99	14.17	196340	26770.71	2.16%
2026-03-24	13.29	13.08	-0.08	-0.61%	12.78	13.34	152181	19771.14	1.67%
2026-03-23	13.00	13.16	-0.09	-0.68%	12.81	13.60	200226	26494.12	2.20%
2026-03-20	13.67	13.25	-0.40	-2.93%	13.23	13.77	135931	18314.33	1.49%
2026-03-19	14.47	13.65	-0.75	-5.21%	13.51	14.50	178859	24757.25	1.96%
2026-03-18	14.53	14.40	-0.19	-1.30%	14.17	14.75	132531	19050.11	1.46%
2026-03-17	15.29	14.59	-0.71	-4.64%	14.58	15.58	175005	26071.34	1.92%
2026-03-16	15.91	15.30	-0.47	-2.98%	15.08	16.39	246094	38440.38	2.70%
2026-03-13	15.98	15.77	0.09	0.57%	15.74	16.30	274216	43922.26	3.01%
2026-03-12	15.60	15.68	0.27	1.75%	15.07	16.03	327551	51219.50	3.60%
2026-03-11	14.79	15.41	0.61	4.12%	14.69	15.53	279451	42584.19	3.07%
2026-03-10	14.51	14.80	-0.10	-0.67%	14.35	14.96	209221	30698.73	2.30%
2026-03-09	14.75	14.90	0.16	1.09%	14.33	15.43	292833	43629.67	3.22%
2026-03-06	14.20	14.74	0.46	3.22%	14.11	14.94	211687	30965.14	2.33%
2026-03-05	14.52	14.28	-0.02	-0.14%	14.08	14.52	166643	23809.34	1.83%
2026-03-04	14.00	14.30	0.02	0.14%	14.00	14.56	155418	22302.43	1.71%
2026-03-03	15.16	14.28	-0.85	-5.62%	14.15	15.20	298776	43344.37	3.28%
2026-03-02	15.45	15.13	-0.41	-2.64%	15.01	15.60	198240	30162.78	2.18%
2026-02-27	15.19	15.54	0.29	1.90%	15.01	15.54	221511	33972.12	2.43%
2026-02-26	14.82	15.25	0.43	2.90%	14.70	15.37	232658	35186.84	2.56%
2026-02-25	14.98	14.82	-0.09	-0.60%	14.72	15.33	230866	34671.66	2.54%
2026-02-24	14.95	14.91	0.31	2.12%	14.48	15.09	251323	37242.48	2.76%
2026-02-13	14.83	14.60	-0.34	-2.28%	14.55	15.05	199647	29312.01	2.19%
2026-02-12	15.01	14.94	-0.15	-0.99%	14.91	15.28	151659	22852.01	1.67%
2026-02-11	15.35	15.09	-0.18	-1.18%	14.84	15.45	250043	37821.12	2.75%
2026-02-10	15.81	15.27	-0.58	-3.66%	14.71	16.00	402223	60944.56	4.42%
2026-02-09	15.55	15.85	0.52	3.39%	15.20	15.91	441952	69015.07	4.86%
2026-02-06	14.60	15.33	0.22	1.46%	14.52	16.09	484007	75323.27	5.32%
2026-02-05	15.20	15.11	-0.42	-2.70%	14.84	15.67	430489	65406.83	4.73%
2026-02-04	16.52	15.53	-0.86	-5.25%	15.10	16.65	526439	82117.05	5.78%
2026-02-03	15.65	16.39	0.89	5.74%	15.43	16.53	510360	81700.80	5.61%
2026-02-02	15.82	15.50	-0.50	-3.13%	15.15	16.20	578048	90399.16	6.35%
2026-01-30	15.00	16.00	0.50	3.23%	14.60	16.29	706134	108479.48	7.76%
2026-01-29	14.07	15.50	1.41	10.01%	13.88	15.50	779425	115593.32	8.56%
2026-01-28	12.85	14.09	1.24	9.65%	12.80	14.14	528211	72359.84	5.80%
2026-01-27	13.02	12.85	-0.19	-1.46%	12.60	13.13	174611	22426.07	1.92%
2026-01-26	13.23	13.04	-0.11	-0.84%	12.91	13.37	157576	20622.17	1.73%
2026-01-23	13.04	13.15	0.16	1.23%	12.92	13.30	208105	27217.36	2.29%
2026-01-22	12.53	12.99	0.49	3.92%	12.44	13.20	231271	29833.56	2.54%
2026-01-21	12.57	12.50	-0.07	-0.56%	12.41	12.71	131271	16428.11	1.44%
2026-01-20	12.44	12.57	0.18	1.45%	12.40	12.59	132094	16510.44	1.45%
2026-01-19	11.92	12.39	0.37	3.08%	11.92	12.45	169282	20804.69	1.86%
2026-01-16	12.21	12.02	-0.17	-1.39%	11.87	12.22	127123	15248.19	1.40%
2026-01-15	11.75	12.19	0.36	3.04%	11.73	12.34	182486	22137.70	2.00%
2026-01-14	11.92	11.83	-0.10	-0.84%	11.71	12.06	131288	15637.21	1.44%
2026-01-13	11.85	11.93	0.02	0.17%	11.85	12.12	118495	14211.19	1.30%
2026-01-12	11.89	11.91	0.03	0.25%	11.83	11.98	93068	11062.88	1.02%
2026-01-09	11.98	11.88	-0.11	-0.92%	11.82	12.01	97433	11577.40	1.07%
2026-01-08	12.10	11.99	-0.18	-1.48%	11.91	12.17	95364	11447.39	1.05%
2026-01-07	12.10	12.17	0.20	1.67%	11.98	12.39	147007	17910.25	1.61%
2026-01-06	11.59	11.97	0.40	3.46%	11.57	12.09	140980	16738.63	1.55%
2026-01-05	11.47	11.57	0.09	0.78%	11.41	11.61	74267	8570.50	0.82%
2025-12-31	11.60	11.48	-0.09	-0.78%	11.48	11.62	44186	5097.20	0.49%
2025-12-30	11.37	11.57	0.12	1.05%	11.33	11.65	101711	11715.13	1.12%
2025-12-29	11.55	11.45	-0.09	-0.78%	11.33	11.58	87903	10054.86	0.97%
2025-12-26	11.60	11.54	-0.07	-0.60%	11.48	11.64	51463	5945.60	0.57%
2025-12-25	11.41	11.61	0.18	1.57%	11.36	11.69	73736	8532.00	0.81%
2025-12-24	11.29	11.43	0.14	1.24%	11.24	11.45	54993	6250.32	0.60%
2025-12-23	11.31	11.29	-0.03	-0.27%	11.27	11.35	35705	4034.76	0.39%
2025-12-22	11.40	11.32	-0.08	-0.70%	11.31	11.44	50792	5770.64	0.56%
2025-12-19	11.35	11.40	0.10	0.88%	11.28	11.45	53214	6061.52	0.58%
2025-12-18	11.25	11.30	0.07	0.62%	11.12	11.43	51972	5890.70	0.57%
2025-12-17	11.12	11.23	0.10	0.90%	11.07	11.28	40568	4530.68	0.45%
2025-12-16	11.33	11.13	-0.14	-1.24%	11.01	11.33	61855	6883.61	0.68%
2025-12-15	11.26	11.27	0.02	0.18%	11.23	11.40	46501	5267.92	0.51%
2025-12-12	11.26	11.25	0.02	0.18%	11.24	11.31	35003	3946.68	0.38%
2025-12-11	11.34	11.23	-0.12	-1.06%	11.23	11.38	45817	5174.65	0.50%
2025-12-10	11.24	11.35	0.06	0.53%	11.24	11.38	42592	4817.40	0.47%
2025-12-09	11.57	11.29	-0.27	-2.34%	11.26	11.57	96910	11013.64	1.06%
2025-12-08	11.73	11.56	-0.11	-0.94%	11.50	11.74	62007	7168.13	0.68%
2025-12-05	11.43	11.67	0.22	1.92%	11.39	11.74	98251	11389.43	1.08%
2025-12-04	11.47	11.45	-0.03	-0.26%	11.34	11.48	57542	6563.87	0.63%
2025-12-03	11.44	11.48	0.05	0.44%	11.42	11.59	93846	10792.78	1.03%
2025-12-02	11.35	11.43	0.05	0.44%	11.33	11.47	64741	7389.22	0.71%
2025-12-01	11.36	11.38	0.06	0.53%	11.31	11.44	69413	7886.30	0.76%
2025-11-28	11.35	11.32	-0.05	-0.44%	11.27	11.38	57048	6458.36	0.63%
2025-11-27	11.26	11.37	0.14	1.25%	11.18	11.47	125066	14124.86	1.37%
2025-11-26	11.32	11.23	-0.07	-0.62%	11.22	11.39	96376	10891.79	1.06%
2025-11-25	11.35	11.30	0.01	0.09%	11.28	11.40	133741	15154.55	1.47%

上证大盘股票行情在线 K线走势图

广信股份(603599)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58