广信股份

sh603599 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.07

涨跌幅

-1.37%

成交量

9,830,400 股

成交额

99,103,024 元

换手率

1.08%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.18	10.07	10.27	9.96	-1.37%	9,830,400	99,103,024	1.08
2026-10-13	10.36	10.21	10.36	10.14	-1.73%	7,661,200	78,288,656	0.84
2026-10-12	10.50	10.39	10.52	10.33	-0.67%	7,333,800	76,390,768	0.81
2026-10-09	10.41	10.46	10.51	10.32	+0.67%	8,600,900	89,613,248	0.94
2026-10-08	10.36	10.39	10.55	10.29	+0.87%	6,374,200	66,430,676	0.70
2026-09-30	10.12	10.30	10.35	10.10	+1.78%	6,036,100	61,906,040	0.66
2026-09-29	10.25	10.12	10.27	10.07	-0.88%	6,485,900	65,696,656	0.71
2026-09-28	10.35	10.21	10.40	10.12	-1.35%	6,000,000	61,394,884	0.66
2026-09-24	10.61	10.35	10.62	10.33	-2.36%	7,861,200	82,034,480	0.86
2026-09-23	10.69	10.60	10.73	10.56	-0.75%	6,224,400	66,230,688	0.68
2026-09-22	10.61	10.68	10.82	10.52	+0.66%	10,966,200	117,374,400	1.20
2026-09-21	10.46	10.61	10.69	10.39	+1.34%	8,828,100	93,116,344	0.97
2026-09-18	10.55	10.47	10.56	10.43	-0.38%	7,216,200	75,571,704	0.79
2026-09-17	10.38	10.51	10.58	10.32	+0.77%	8,052,800	84,140,128	0.88
2026-09-16	10.39	10.43	10.47	10.30	+0.19%	8,905,300	92,413,512	0.98
2026-09-15	10.56	10.41	10.56	10.40	-1.61%	7,772,900	81,304,968	0.85
2026-09-14	10.73	10.58	10.85	10.40	-1.86%	11,865,700	125,426,568	1.30
2026-09-11	11.07	10.78	11.10	10.69	-2.62%	16,435,400	177,374,400	1.81
2026-09-10	11.45	11.07	11.53	11.01	-2.98%	18,213,000	203,499,008	2.00
2026-09-09	11.32	11.41	11.54	11.26	-0.17%	22,583,800	257,012,160	2.48
2026-09-08	10.83	11.43	11.69	10.68	+6.13%	46,282,300	522,218,560	5.08
2026-09-07	10.82	10.77	11.08	10.72	+0.00%	19,927,300	216,634,800	2.19
2026-09-04	10.85	10.77	11.08	10.67	+1.80%	28,177,000	307,064,160	3.10
2026-09-03	10.15	10.58	10.87	10.12	+4.34%	31,950,100	337,597,920	3.51
2026-09-02	10.55	10.14	10.67	10.12	-3.24%	22,361,100	229,561,920	2.46
2026-09-01	10.06	10.48	10.78	10.03	+4.28%	34,490,900	361,505,600	3.79
2026-08-31	10.36	10.05	10.42	10.03	-3.74%	19,293,500	195,364,208	2.12
2026-08-28	10.34	10.44	10.50	10.30	+0.97%	16,237,500	169,075,056	1.78
2026-08-27	10.19	10.34	10.37	10.11	+1.37%	11,359,800	116,638,616	1.25
2026-08-26	10.06	10.20	10.33	9.99	+1.19%	11,750,600	120,170,928	1.29

需要全历史数据与程序化访问？查看广信股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603599 获取全部历史日线。