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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.55 | 17.80 | 16.89 | 17.03 | -5.18% | 10.50 | 16.74% |
| 2026-01-16 | 17.96 | 19.00 | 17.96 | 17.96 | -9.97% | 10.83 | 16.22% |
| 2026-01-15 | 20.50 | 20.99 | 19.95 | 19.95 | -10.01% | 3.86 | 5.23% |
| 2026-01-14 | 19.99 | 22.17 | 19.98 | 22.17 | +10.02% | 20.56 | 25.78% |
| 2026-01-13 | 19.78 | 21.21 | 19.50 | 20.15 | +4.51% | 19.54 | 25.86% |
| 2026-01-12 | 18.81 | 19.50 | 18.50 | 19.28 | +6.58% | 10.30 | 14.82% |
| 2026-01-09 | 17.00 | 18.35 | 16.81 | 18.09 | +7.36% | 9.64 | 14.97% |
| 2026-01-08 | 15.99 | 17.58 | 15.92 | 16.85 | +4.98% | 6.21 | 10.06% |
| 2026-01-07 | 16.16 | 16.24 | 16.01 | 16.05 | -0.86% | 1.57 | 2.67% |
| 2026-01-06 | 16.18 | 16.22 | 16.03 | 16.19 | +0.06% | 1.68 | 2.85% |
| 2026-01-05 | 15.77 | 16.23 | 15.65 | 16.18 | +3.12% | 2.52 | 4.31% |
| 2025-12-31 | 15.55 | 15.98 | 15.50 | 15.69 | +0.13% | 2.12 | 3.69% |
| 2025-12-30 | 15.79 | 16.42 | 15.66 | 15.67 | -1.14% | 2.42 | 4.13% |
| 2025-12-29 | 15.53 | 16.08 | 15.41 | 15.85 | +1.99% | 1.99 | 3.45% |
| 2025-12-26 | 15.40 | 15.63 | 15.35 | 15.54 | +1.11% | 1.45 | 2.57% |
| 2025-12-25 | 15.30 | 15.40 | 15.21 | 15.37 | +1.05% | 0.81 | 1.46% |
| 2025-12-24 | 15.10 | 15.25 | 15.08 | 15.21 | +0.66% | 0.63 | 1.13% |
| 2025-12-23 | 15.35 | 15.35 | 15.11 | 15.11 | -1.82% | 0.90 | 1.62% |
| 2025-12-22 | 15.41 | 15.50 | 15.33 | 15.39 | -0.06% | 0.79 | 1.39% |
| 2025-12-19 | 15.14 | 15.51 | 15.08 | 15.40 | +1.05% | 1.19 | 2.12% |