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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.50 | 21.74 | 21.25 | 21.41 | -0.70% | 4.37 | 5.55% |
| 2025-07-22 | 21.85 | 22.15 | 21.39 | 21.56 | -2.00% | 4.46 | 5.63% |
| 2025-07-21 | 22.31 | 22.65 | 21.75 | 22.00 | -1.61% | 6.24 | 7.70% |
| 2025-07-18 | 22.40 | 23.36 | 22.30 | 22.36 | +0.13% | 9.34 | 11.22% |
| 2025-07-17 | 21.42 | 22.80 | 21.18 | 22.33 | +3.38% | 8.69 | 10.72% |
| 2025-07-16 | 21.90 | 22.49 | 21.58 | 21.60 | -1.41% | 8.99 | 11.22% |
| 2025-07-15 | 20.48 | 22.66 | 19.85 | 21.91 | +5.34% | 12.44 | 16.14% |
| 2025-07-14 | 20.72 | 21.10 | 20.29 | 20.80 | +1.27% | 8.05 | 10.61% |
| 2025-07-11 | 20.66 | 21.28 | 20.00 | 20.54 | +2.44% | 10.31 | 13.63% |
| 2025-07-10 | 19.60 | 20.38 | 19.21 | 20.05 | +1.62% | 5.78 | 7.94% |
| 2025-07-09 | 20.00 | 20.10 | 19.51 | 19.73 | -1.55% | 4.66 | 6.47% |
| 2025-07-08 | 19.85 | 20.46 | 19.68 | 20.04 | +0.05% | 4.75 | 6.47% |
| 2025-07-07 | 20.86 | 20.86 | 20.00 | 20.03 | -3.93% | 6.85 | 9.26% |
| 2025-07-04 | 19.60 | 21.34 | 19.60 | 20.85 | +4.56% | 12.00 | 15.78% |
| 2025-07-03 | 19.67 | 20.40 | 19.48 | 19.94 | +1.22% | 6.72 | 9.17% |
| 2025-07-02 | 19.38 | 19.73 | 18.60 | 19.70 | +1.65% | 6.91 | 9.85% |
| 2025-07-01 | 20.10 | 20.28 | 19.28 | 19.38 | -3.05% | 6.12 | 8.58% |
| 2025-06-30 | 20.40 | 20.40 | 19.69 | 19.99 | -0.89% | 6.44 | 8.80% |
| 2025-06-27 | 20.00 | 20.50 | 19.45 | 20.17 | +0.90% | 6.77 | 9.25% |
| 2025-06-26 | 20.10 | 21.22 | 19.73 | 19.99 | -2.25% | 11.14 | 14.96% |