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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.54 | 16.54 | 15.75 | 15.80 | -3.60% | 3.40 | 5.87% |
| 2026-02-13 | 16.42 | 16.78 | 16.36 | 16.39 | -0.91% | 2.00 | 3.31% |
| 2026-02-12 | 16.52 | 16.70 | 16.31 | 16.54 | +0.24% | 1.84 | 3.04% |
| 2026-02-11 | 16.58 | 16.77 | 16.45 | 16.50 | -1.08% | 1.69 | 2.79% |
| 2026-02-10 | 16.65 | 16.88 | 16.38 | 16.68 | +0.85% | 2.39 | 3.93% |
| 2026-02-09 | 16.41 | 16.66 | 16.32 | 16.54 | +2.41% | 2.36 | 3.93% |
| 2026-02-06 | 16.09 | 16.41 | 15.90 | 16.15 | -0.80% | 1.86 | 3.15% |
| 2026-02-05 | 16.14 | 16.44 | 16.06 | 16.28 | -0.18% | 1.68 | 2.83% |
| 2026-02-04 | 16.79 | 16.84 | 16.06 | 16.31 | -3.89% | 3.65 | 6.13% |
| 2026-02-03 | 16.55 | 16.97 | 16.48 | 16.97 | +3.54% | 2.78 | 4.54% |
| 2026-02-02 | 16.80 | 17.09 | 16.38 | 16.39 | -2.73% | 3.23 | 5.32% |
| 2026-01-30 | 17.30 | 17.40 | 16.77 | 16.85 | -3.27% | 3.93 | 6.34% |
| 2026-01-29 | 16.88 | 18.27 | 16.61 | 17.42 | +2.47% | 6.07 | 9.44% |
| 2026-01-28 | 17.49 | 17.70 | 16.99 | 17.00 | -2.52% | 3.31 | 5.25% |
| 2026-01-27 | 17.51 | 17.68 | 17.00 | 17.44 | -0.23% | 3.16 | 5.01% |
| 2026-01-26 | 18.12 | 18.29 | 17.16 | 17.48 | -2.07% | 5.03 | 7.82% |
| 2026-01-23 | 17.68 | 18.28 | 17.43 | 17.85 | +1.83% | 6.51 | 10.03% |
| 2026-01-22 | 16.70 | 17.61 | 16.67 | 17.53 | +4.66% | 6.91 | 10.95% |
| 2026-01-21 | 16.82 | 17.05 | 16.63 | 16.75 | -1.41% | 3.85 | 6.27% |
| 2026-01-20 | 17.26 | 17.46 | 16.80 | 16.99 | -0.23% | 6.13 | 9.83% |