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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.31 | 13.49 | 13.02 | 13.46 | +3.54% | 1.24 | 2.57% |
| 2026-03-23 | 13.55 | 13.60 | 12.92 | 13.00 | -6.27% | 1.74 | 3.59% |
| 2026-03-20 | 14.40 | 14.53 | 13.81 | 13.87 | -3.81% | 1.46 | 2.85% |
| 2026-03-19 | 14.45 | 14.58 | 14.35 | 14.42 | -1.30% | 0.88 | 1.66% |
| 2026-03-18 | 14.27 | 14.62 | 14.17 | 14.61 | +2.38% | 1.09 | 2.06% |
| 2026-03-17 | 14.56 | 14.62 | 14.22 | 14.27 | -1.99% | 1.21 | 2.30% |
| 2026-03-16 | 14.36 | 14.57 | 14.35 | 14.56 | +0.41% | 0.83 | 1.57% |
| 2026-03-13 | 14.84 | 14.85 | 14.46 | 14.50 | -2.03% | 1.31 | 2.46% |
| 2026-03-12 | 14.91 | 14.99 | 14.79 | 14.80 | -0.74% | 1.03 | 1.90% |
| 2026-03-11 | 15.16 | 15.16 | 14.90 | 14.91 | -1.26% | 1.26 | 2.30% |
| 2026-03-10 | 15.16 | 15.44 | 15.00 | 15.10 | +0.27% | 1.75 | 3.17% |
| 2026-03-09 | 14.68 | 15.12 | 14.55 | 15.06 | +1.28% | 1.73 | 3.19% |
| 2026-03-06 | 14.62 | 14.88 | 14.58 | 14.87 | +1.23% | 1.19 | 2.19% |
| 2026-03-05 | 14.65 | 14.84 | 14.60 | 14.69 | +2.01% | 1.56 | 2.90% |
| 2026-03-04 | 14.40 | 14.71 | 14.32 | 14.40 | -1.50% | 1.61 | 3.05% |
| 2026-03-03 | 15.28 | 15.45 | 14.57 | 14.62 | -4.32% | 2.63 | 4.83% |
| 2026-03-02 | 15.92 | 15.92 | 15.22 | 15.28 | -5.21% | 3.50 | 6.21% |
| 2026-02-27 | 15.91 | 16.35 | 15.90 | 16.12 | +1.38% | 2.34 | 3.97% |
| 2026-02-26 | 15.95 | 16.03 | 15.85 | 15.90 | -0.50% | 1.49 | 2.57% |
| 2026-02-25 | 15.89 | 16.05 | 15.80 | 15.98 | +1.14% | 1.94 | 3.32% |