广信股份(603599)股票信息
| 股票代码 | 603599 |
| 股票名称 | 广信股份 |
| 最新价/元 | 11.57 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -1.03 |
| 买入/元 | 11.56 |
| 卖出/元 | 11.57 |
| 昨收/元 | 11.69 |
| 今开/元 | 11.70 |
| 最高/元 | 11.87 |
| 最低/元 | 11.42 |
| 成交量/手 | 126144.92 |
| 成交额/万 | 14593.73 |
| 股净值/元 | 7.32 |
| 市净率 | 1.13 |
| 总市值/万 | 1053181.63 |
| 流通值/万 | 1053181.63 |
| 换手率/% | 1.39 |
| 入市日期 | 2015-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
广信股份(603599)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.70 | 11.57 | -0.12 | -1.03 | 126144.92 | 14593.73 | 1.39 |
| 2024-10-10 | 11.80 | 11.69 | -0.01 | -0.09 | 146297.03 | 17377.79 | 1.61 |
| 2024-10-09 | 12.50 | 11.70 | -1.13 | -8.81 | 191595.64 | 23117.38 | 2.10 |
| 2024-10-08 | 14.01 | 12.83 | 0.08 | 0.63 | 362836.50 | 47660.84 | 3.99 |
| 2024-09-30 | 12.10 | 12.75 | 1.11 | 9.54 | 183631.08 | 22865.20 | 2.02 |
| 2024-09-27 | 11.25 | 11.64 | 0.50 | 4.49 | 56115.56 | 6418.88 | 0.62 |
| 2024-09-26 | 10.70 | 11.14 | 0.45 | 4.21 | 108401.12 | 11779.89 | 1.19 |
| 2024-09-25 | 10.58 | 10.69 | 0.32 | 3.09 | 114281.40 | 12385.09 | 1.26 |
| 2024-09-24 | 9.70 | 10.37 | 0.75 | 7.80 | 109990.21 | 11159.76 | 1.21 |
| 2024-09-23 | 9.65 | 9.62 | -0.03 | -0.31 | 20595.68 | 1989.06 | 0.23 |
| 2024-09-20 | 9.79 | 9.65 | -0.14 | -1.43 | 30679.60 | 2963.66 | 0.34 |
| 2024-09-19 | 9.73 | 9.79 | 0.06 | 0.62 | 34921.39 | 3451.78 | 0.38 |
| 2024-09-18 | 9.76 | 9.73 | -0.03 | -0.31 | 29877.52 | 2919.01 | 0.33 |
| 2024-09-13 | 9.97 | 9.76 | -0.15 | -1.51 | 36663.08 | 3609.89 | 0.40 |
| 2024-09-12 | 9.99 | 9.91 | -0.08 | -0.80 | 30558.68 | 3045.09 | 0.34 |
| 2024-09-11 | 9.88 | 9.99 | 0.05 | 0.50 | 25033.47 | 2500.41 | 0.28 |
| 2024-09-10 | 10.00 | 9.94 | -0.09 | -0.90 | 44873.43 | 4422.04 | 0.49 |
| 2024-09-09 | 10.16 | 10.03 | -0.13 | -1.28 | 56466.32 | 5683.06 | 0.62 |
| 2024-09-06 | 10.48 | 10.16 | -0.32 | -3.05 | 52062.40 | 5340.85 | 0.57 |
| 2024-09-05 | 10.46 | 10.48 | -0.01 | -0.10 | 32311.40 | 3400.80 | 0.35 |
| 2024-09-04 | 10.57 | 10.49 | -0.09 | -0.85 | 32572.40 | 3441.83 | 0.36 |
| 2024-09-03 | 10.38 | 10.58 | 0.15 | 1.44 | 77896.36 | 8249.74 | 0.86 |
| 2024-09-02 | 10.53 | 10.43 | -0.17 | -1.60 | 40097.00 | 4190.12 | 0.44 |
| 2024-08-30 | 10.53 | 10.60 | 0.04 | 0.38 | 74939.92 | 7965.27 | 0.82 |
| 2024-08-29 | 10.32 | 10.56 | 0.13 | 1.25 | 47205.45 | 4944.98 | 0.52 |
| 2024-08-28 | 10.37 | 10.43 | -0.10 | -0.95 | 50889.81 | 5297.97 | 0.56 |
| 2024-08-27 | 10.32 | 10.53 | 0.21 | 2.04 | 51749.96 | 5430.56 | 0.57 |
| 2024-08-26 | 10.21 | 10.32 | 0.10 | 0.98 | 25293.40 | 2591.08 | 0.28 |
| 2024-08-23 | 10.14 | 10.22 | 0.08 | 0.79 | 42237.32 | 4343.62 | 0.46 |
| 2024-08-22 | 10.11 | 10.14 | 0.02 | 0.20 | 24334.11 | 2457.38 | 0.27 |
| 2024-08-21 | 10.09 | 10.12 | 0.03 | 0.30 | 26345.70 | 2662.14 | 0.29 |
| 2024-08-20 | 10.22 | 10.09 | -0.13 | -1.27 | 42941.71 | 4341.39 | 0.47 |
| 2024-08-19 | 10.29 | 10.22 | -0.14 | -1.35 | 41863.16 | 4316.20 | 0.46 |
| 2024-08-16 | 10.66 | 10.36 | -0.29 | -2.72 | 49509.44 | 5179.61 | 0.54 |
| 2024-08-15 | 10.56 | 10.65 | 0.03 | 0.28 | 61866.71 | 6629.46 | 0.68 |
| 2024-08-14 | 10.92 | 10.62 | -0.32 | -2.93 | 43575.61 | 4667.67 | 0.48 |
| 2024-08-13 | 10.76 | 10.94 | 0.16 | 1.48 | 41877.85 | 4536.76 | 0.46 |
| 2024-08-12 | 10.86 | 10.78 | -0.07 | -0.65 | 46019.12 | 4974.95 | 0.51 |
| 2024-08-09 | 11.05 | 10.85 | -0.18 | -1.63 | 43495.73 | 4767.46 | 0.48 |
| 2024-08-08 | 10.81 | 11.03 | 0.23 | 2.13 | 61285.12 | 6739.51 | 0.67 |
| 2024-08-07 | 10.81 | 10.80 | -0.06 | -0.55 | 44774.16 | 4830.49 | 0.49 |
| 2024-08-06 | 10.80 | 10.86 | 0.18 | 1.69 | 51734.71 | 5609.48 | 0.57 |
| 2024-08-05 | 10.83 | 10.68 | -0.20 | -1.84 | 54024.30 | 5867.57 | 0.59 |
| 2024-08-02 | 10.92 | 10.88 | -0.06 | -0.55 | 40540.34 | 4424.90 | 0.45 |
| 2024-08-01 | 11.32 | 10.94 | -0.34 | -3.01 | 54679.00 | 6043.54 | 0.60 |
| 2024-07-31 | 10.95 | 11.28 | 0.25 | 2.27 | 68920.57 | 7725.96 | 0.76 |
| 2024-07-30 | 11.18 | 11.03 | -0.16 | -1.43 | 42328.27 | 4661.39 | 0.47 |
| 2024-07-29 | 11.44 | 11.19 | -0.27 | -2.36 | 36548.31 | 4113.67 | 0.40 |
| 2024-07-26 | 11.36 | 11.46 | 0.14 | 1.24 | 52401.31 | 6016.11 | 0.58 |
| 2024-07-25 | 11.12 | 11.32 | 0.15 | 1.34 | 68208.84 | 7639.42 | 0.75 |
| 2024-07-24 | 11.38 | 11.77 | 0.38 | 3.34 | 56817.99 | 6572.80 | 0.62 |
| 2024-07-23 | 11.83 | 11.39 | -0.46 | -3.88 | 52454.00 | 6037.65 | 0.58 |
| 2024-07-22 | 12.18 | 11.85 | -0.32 | -2.63 | 55237.20 | 6592.46 | 0.61 |
| 2024-07-19 | 12.18 | 12.17 | 0.02 | 0.17 | 47267.24 | 5755.37 | 0.52 |
| 2024-07-18 | 11.57 | 12.15 | 0.51 | 4.38 | 93514.23 | 11227.82 | 1.03 |
| 2024-07-17 | 11.25 | 11.64 | 0.37 | 3.28 | 58107.61 | 6694.29 | 0.64 |
| 2024-07-16 | 11.34 | 11.27 | -0.07 | -0.62 | 51068.84 | 5734.99 | 0.56 |
| 2024-07-15 | 11.46 | 11.34 | -0.14 | -1.22 | 62611.40 | 7094.92 | 0.69 |
| 2024-07-12 | 11.70 | 11.48 | -0.17 | -1.46 | 53583.33 | 6158.31 | 0.59 |
| 2024-07-11 | 11.40 | 11.65 | 0.43 | 3.83 | 90516.81 | 10514.69 | 0.99 |
| 2024-07-10 | 11.14 | 11.22 | 0.07 | 0.63 | 122669.29 | 14027.78 | 1.35 |
| 2024-07-09 | 11.64 | 11.15 | -0.48 | -4.13 | 130651.82 | 14692.12 | 1.44 |
| 2024-07-08 | 12.13 | 11.63 | -0.48 | -3.96 | 45068.15 | 5308.04 | 0.50 |
| 2024-07-05 | 11.80 | 12.11 | 0.30 | 2.54 | 58489.57 | 7024.78 | 0.64 |
| 2024-07-04 | 12.01 | 11.81 | -0.17 | -1.42 | 50841.92 | 6012.96 | 0.56 |
| 2024-07-03 | 12.09 | 11.98 | -0.16 | -1.32 | 45096.67 | 5422.79 | 0.50 |
| 2024-07-02 | 12.44 | 12.14 | -0.33 | -2.65 | 44649.53 | 5453.70 | 0.49 |
| 2024-07-01 | 12.16 | 12.47 | 0.34 | 2.80 | 56102.18 | 6882.36 | 0.62 |
| 2024-06-28 | 12.16 | 12.13 | -0.04 | -0.33 | 51112.30 | 6252.78 | 0.56 |
| 2024-06-27 | 12.30 | 12.17 | -0.18 | -1.46 | 47727.16 | 5791.52 | 0.52 |
| 2024-06-26 | 12.19 | 12.35 | 0.16 | 1.31 | 55094.91 | 6732.22 | 0.61 |
| 2024-06-25 | 12.31 | 12.19 | -0.12 | -0.98 | 43204.94 | 5305.33 | 0.47 |
| 2024-06-24 | 12.72 | 12.31 | -0.41 | -3.22 | 46476.28 | 5768.83 | 0.51 |
| 2024-06-21 | 12.81 | 12.72 | -0.09 | -0.70 | 31220.16 | 3998.44 | 0.34 |
| 2024-06-20 | 12.81 | 12.81 | -0.07 | -0.54 | 36903.16 | 4718.30 | 0.41 |
| 2024-06-19 | 12.97 | 12.88 | -0.19 | -1.45 | 47832.36 | 6148.11 | 0.53 |
| 2024-06-18 | 13.02 | 13.07 | 0.06 | 0.46 | 36430.96 | 4752.00 | 0.40 |
| 2024-06-17 | 13.02 | 13.01 | -0.08 | -0.61 | 38577.00 | 5027.23 | 0.42 |
| 2024-06-14 | 13.02 | 13.09 | -0.02 | -0.15 | 47358.32 | 6122.34 | 0.52 |
| 2024-06-13 | 13.36 | 13.11 | -0.14 | -1.06 | 41691.12 | 5457.83 | 0.46 |
| 2024-06-12 | 13.18 | 13.25 | 0.06 | 0.46 | 44929.29 | 5981.95 | 0.49 |
| 2024-06-11 | 13.38 | 13.19 | -0.18 | -1.35 | 38343.69 | 5060.32 | 0.42 |
| 2024-06-07 | 13.51 | 13.37 | -0.11 | -0.82 | 37537.30 | 5040.79 | 0.41 |
| 2024-06-06 | 13.70 | 13.48 | -0.22 | -1.61 | 38435.05 | 5195.88 | 0.42 |
| 2024-06-05 | 13.77 | 13.70 | -0.12 | -0.87 | 31934.71 | 4407.33 | 0.35 |
| 2024-06-04 | 13.56 | 13.82 | 0.26 | 1.92 | 56118.08 | 7616.96 | 0.62 |
| 2024-06-03 | 13.76 | 13.56 | -0.23 | -1.67 | 56544.92 | 7680.25 | 0.62 |
| 2024-05-31 | 13.83 | 13.79 | -0.10 | -0.72 | 70045.92 | 9689.88 | 0.77 |
| 2024-05-30 | 13.81 | 13.89 | 0.03 | 0.22 | 40115.24 | 5618.60 | 0.44 |
| 2024-05-29 | 14.01 | 13.86 | -0.15 | -1.07 | 67658.20 | 9433.70 | 0.74 |
| 2024-05-28 | 14.30 | 14.01 | -0.28 | -1.96 | 43139.24 | 6078.13 | 0.47 |
| 2024-05-27 | 14.22 | 14.29 | 0.13 | 0.92 | 34524.87 | 4899.48 | 0.38 |
| 2024-05-24 | 14.35 | 14.16 | -0.04 | -0.28 | 26138.86 | 3724.57 | 0.29 |
| 2024-05-23 | 14.30 | 14.20 | -0.22 | -1.53 | 59574.54 | 8476.98 | 0.65 |
| 2024-05-22 | 14.52 | 14.42 | -0.09 | -0.62 | 58886.75 | 8574.07 | 0.65 |
| 2024-05-21 | 14.65 | 14.51 | -0.09 | -0.62 | 77028.74 | 11189.54 | 0.85 |
| 2024-05-20 | 14.86 | 14.60 | -0.24 | -1.62 | 81955.62 | 12053.84 | 0.90 |
| 2024-05-17 | 14.98 | 14.84 | -0.21 | -1.40 | 67562.40 | 9976.68 | 0.74 |
| 2024-05-16 | 15.15 | 15.05 | -0.10 | -0.66 | 72117.60 | 10808.73 | 0.79 |
| 2024-05-15 | 15.10 | 15.15 | 0.10 | 0.66 | 46199.12 | 6985.19 | 0.51 |
日K线
周K线
月K线
