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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.69 | 19.69 | 19.27 | 19.44 | -1.32% | 3.70 | 5.21% |
| 2025-08-19 | 19.65 | 20.02 | 19.54 | 19.70 | -1.70% | 3.96 | 5.47% |
| 2025-08-18 | 19.65 | 20.10 | 19.58 | 20.04 | +2.19% | 4.41 | 6.04% |
| 2025-08-15 | 19.01 | 19.73 | 19.01 | 19.61 | +1.66% | 3.08 | 4.31% |
| 2025-08-14 | 19.75 | 19.89 | 19.27 | 19.29 | -2.53% | 4.27 | 5.96% |
| 2025-08-13 | 19.98 | 20.02 | 19.45 | 19.79 | +0.20% | 5.37 | 7.43% |
| 2025-08-12 | 20.02 | 20.09 | 19.72 | 19.75 | -1.25% | 3.84 | 5.30% |
| 2025-08-11 | 20.01 | 20.24 | 19.81 | 20.00 | -0.10% | 3.43 | 4.67% |
| 2025-08-08 | 21.19 | 21.23 | 19.94 | 20.02 | -6.05% | 6.90 | 9.26% |
| 2025-08-07 | 21.51 | 21.99 | 21.30 | 21.31 | -0.28% | 3.77 | 4.78% |
| 2025-08-06 | 21.39 | 21.65 | 21.15 | 21.37 | -0.84% | 3.07 | 3.91% |
| 2025-08-05 | 22.03 | 22.03 | 21.38 | 21.55 | -2.49% | 4.89 | 6.20% |
| 2025-08-04 | 21.79 | 22.20 | 21.27 | 22.10 | +0.32% | 5.04 | 6.35% |
| 2025-08-01 | 21.74 | 22.22 | 21.13 | 22.03 | +1.57% | 6.20 | 7.83% |
| 2025-07-31 | 21.11 | 22.52 | 21.11 | 21.69 | +2.75% | 9.12 | 11.39% |
| 2025-07-30 | 20.87 | 21.59 | 20.51 | 21.11 | +1.15% | 5.39 | 7.00% |
| 2025-07-29 | 21.41 | 21.44 | 20.68 | 20.87 | -2.66% | 5.19 | 6.75% |
| 2025-07-28 | 21.40 | 21.70 | 20.87 | 21.44 | -1.20% | 5.20 | 6.71% |
| 2025-07-25 | 21.68 | 22.55 | 21.68 | 21.70 | +0.14% | 6.23 | 7.73% |
| 2025-07-24 | 21.35 | 21.80 | 21.25 | 21.67 | +1.21% | 3.69 | 4.69% |