金桥信息 sh.603918
12.31
-1.76%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.53 | 12.68 | 12.18 | 12.31 | -1.76% | 0.89 | 1.97% |
| 2026-05-22 | 12.40 | 12.66 | 12.18 | 12.53 | +1.05% | 1.08 | 2.39% |
| 2026-05-21 | 12.97 | 13.14 | 12.35 | 12.40 | -3.35% | 1.52 | 3.27% |
| 2026-05-20 | 13.24 | 13.30 | 12.82 | 12.83 | -3.61% | 1.39 | 2.94% |
| 2026-05-19 | 12.77 | 13.32 | 12.70 | 13.31 | +3.98% | 2.01 | 4.17% |
| 2026-05-18 | 13.10 | 13.19 | 12.58 | 12.80 | -2.66% | 2.15 | 4.60% |
| 2026-05-15 | 13.13 | 13.34 | 13.05 | 13.15 | +0.38% | 1.01 | 2.09% |
| 2026-05-14 | 13.60 | 13.79 | 13.10 | 13.10 | -3.46% | 1.49 | 3.08% |
| 2026-05-13 | 13.42 | 13.67 | 13.33 | 13.57 | +0.89% | 0.97 | 1.96% |
| 2026-05-12 | 13.82 | 13.83 | 13.41 | 13.45 | -2.68% | 1.36 | 2.74% |
| 2026-05-11 | 13.95 | 14.05 | 13.70 | 13.82 | -0.93% | 1.28 | 2.54% |
| 2026-05-08 | 13.80 | 14.13 | 13.80 | 13.95 | +1.16% | 1.65 | 3.24% |
| 2026-05-07 | 13.60 | 13.79 | 13.42 | 13.79 | +1.40% | 1.18 | 2.37% |
| 2026-05-06 | 13.50 | 13.76 | 13.48 | 13.60 | +1.49% | 1.16 | 2.32% |
| 2026-04-30 | 13.38 | 13.54 | 13.31 | 13.40 | -0.37% | 0.75 | 1.54% |
| 2026-04-29 | 13.04 | 13.53 | 13.03 | 13.45 | +2.59% | 0.97 | 1.98% |
| 2026-04-28 | 13.45 | 13.49 | 13.06 | 13.11 | -3.18% | 0.96 | 1.99% |
| 2026-04-27 | 13.38 | 13.57 | 13.15 | 13.54 | +1.12% | 0.74 | 1.52% |
| 2026-04-24 | 13.40 | 13.51 | 13.10 | 13.39 | -0.59% | 0.87 | 1.80% |
| 2026-04-23 | 13.68 | 13.74 | 13.38 | 13.47 | -1.39% | 0.78 | 1.58% |