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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.54 | 16.54 | 15.91 | 16.09 | -2.72% | 2.68 | 4.55% |
| 2025-05-26 | 16.50 | 16.69 | 16.22 | 16.54 | +0.24% | 1.78 | 2.96% |
| 2025-05-23 | 16.80 | 16.85 | 16.40 | 16.50 | -3.11% | 3.37 | 5.55% |
| 2025-05-22 | 16.25 | 17.30 | 16.16 | 17.03 | +4.29% | 6.27 | 10.10% |
| 2025-05-21 | 16.45 | 16.56 | 16.31 | 16.33 | -1.51% | 1.70 | 2.84% |
| 2025-05-20 | 16.66 | 16.76 | 16.33 | 16.58 | -0.42% | 2.10 | 3.46% |
| 2025-05-19 | 16.62 | 16.66 | 16.24 | 16.65 | +0.48% | 2.62 | 4.34% |
| 2025-05-16 | 16.40 | 16.87 | 16.35 | 16.57 | -0.78% | 3.25 | 5.35% |
| 2025-05-15 | 17.88 | 17.95 | 16.68 | 16.70 | -7.89% | 6.08 | 9.72% |
| 2025-05-14 | 17.66 | 18.40 | 17.55 | 18.13 | +1.40% | 6.43 | 9.68% |
| 2025-05-13 | 17.79 | 18.36 | 17.66 | 17.88 | +3.11% | 7.79 | 11.81% |
| 2025-05-12 | 17.27 | 17.82 | 17.10 | 17.34 | +2.12% | 4.36 | 6.87% |
| 2025-05-09 | 17.57 | 17.57 | 16.96 | 16.98 | -3.52% | 4.33 | 6.93% |
| 2025-05-08 | 18.08 | 18.08 | 17.50 | 17.60 | -2.87% | 6.19 | 9.57% |
| 2025-05-07 | 19.13 | 19.16 | 17.70 | 18.12 | -5.33% | 9.95 | 14.82% |
| 2025-05-06 | 18.70 | 19.42 | 18.31 | 19.14 | +4.70% | 8.27 | 11.93% |