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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.54 | 13.68 | 13.40 | 13.66 | +0.52% | 0.74 | 1.50% |
| 2026-04-21 | 13.86 | 13.86 | 13.53 | 13.59 | -2.23% | 1.02 | 2.06% |
| 2026-04-20 | 13.76 | 13.95 | 13.66 | 13.90 | +0.87% | 0.91 | 1.79% |
| 2026-04-17 | 13.99 | 13.99 | 13.67 | 13.78 | -1.57% | 1.05 | 2.09% |
| 2026-04-16 | 13.65 | 14.05 | 13.65 | 14.00 | +2.71% | 1.33 | 2.63% |
| 2026-04-15 | 13.74 | 13.86 | 13.56 | 13.63 | -0.80% | 0.64 | 1.29% |
| 2026-04-14 | 13.80 | 13.88 | 13.60 | 13.74 | +0.88% | 0.89 | 1.77% |
| 2026-04-13 | 13.50 | 13.65 | 13.43 | 13.62 | 0.00% | 0.64 | 1.30% |
| 2026-04-10 | 13.55 | 13.78 | 13.55 | 13.62 | +1.04% | 0.78 | 1.56% |
| 2026-04-09 | 13.80 | 13.81 | 13.45 | 13.48 | -3.51% | 1.10 | 2.21% |
| 2026-04-08 | 13.42 | 13.98 | 13.42 | 13.97 | +5.91% | 1.31 | 2.60% |
| 2026-04-07 | 13.10 | 13.29 | 13.07 | 13.19 | +0.69% | 0.56 | 1.17% |
| 2026-04-03 | 13.43 | 13.46 | 13.04 | 13.10 | -2.09% | 0.70 | 1.47% |
| 2026-04-02 | 13.69 | 13.69 | 13.30 | 13.38 | -2.26% | 0.66 | 1.35% |
| 2026-04-01 | 13.90 | 13.90 | 13.61 | 13.69 | +0.96% | 0.67 | 1.34% |
| 2026-03-31 | 13.62 | 13.85 | 13.53 | 13.56 | -0.66% | 0.69 | 1.37% |
| 2026-03-30 | 13.46 | 13.68 | 13.37 | 13.65 | -0.07% | 0.67 | 1.36% |
| 2026-03-27 | 13.22 | 13.70 | 13.21 | 13.66 | +1.79% | 0.86 | 1.74% |
| 2026-03-26 | 13.71 | 13.78 | 13.34 | 13.42 | -2.12% | 0.91 | 1.83% |
| 2026-03-25 | 13.50 | 13.80 | 13.45 | 13.71 | +1.86% | 0.98 | 1.97% |