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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.00 | 15.36 | 14.94 | 15.24 | +0.40% | 1.16 | 2.10% |
| 2025-12-17 | 14.88 | 15.18 | 14.71 | 15.18 | +1.88% | 1.18 | 2.16% |
| 2025-12-16 | 15.12 | 15.22 | 14.89 | 14.90 | -1.97% | 1.15 | 2.10% |
| 2025-12-15 | 15.55 | 15.55 | 15.15 | 15.20 | -2.06% | 1.04 | 1.86% |
| 2025-12-12 | 15.56 | 15.65 | 15.36 | 15.52 | -0.32% | 0.92 | 1.62% |
| 2025-12-11 | 15.83 | 15.85 | 15.57 | 15.57 | -1.83% | 1.14 | 1.99% |
| 2025-12-10 | 15.98 | 16.00 | 15.72 | 15.86 | -0.69% | 1.13 | 1.96% |
| 2025-12-09 | 15.91 | 16.15 | 15.80 | 15.97 | -0.62% | 1.44 | 2.46% |
| 2025-12-08 | 16.00 | 16.25 | 15.90 | 16.07 | +0.44% | 2.24 | 3.83% |
| 2025-12-05 | 15.83 | 16.00 | 15.54 | 16.00 | +1.14% | 1.76 | 3.05% |
| 2025-12-04 | 16.28 | 16.30 | 15.72 | 15.82 | -2.65% | 2.72 | 4.69% |
| 2025-12-03 | 17.16 | 17.18 | 16.22 | 16.25 | -5.69% | 4.71 | 7.80% |
| 2025-12-02 | 17.32 | 17.85 | 17.18 | 17.23 | -0.58% | 2.45 | 3.87% |
| 2025-12-01 | 17.61 | 17.69 | 17.26 | 17.33 | -2.09% | 2.69 | 4.23% |
| 2025-11-28 | 17.66 | 18.07 | 17.45 | 17.70 | +0.28% | 2.86 | 4.43% |
| 2025-11-27 | 18.15 | 18.20 | 17.65 | 17.65 | -2.81% | 3.17 | 4.85% |
| 2025-11-26 | 18.48 | 18.82 | 18.15 | 18.16 | -1.89% | 5.64 | 8.39% |
| 2025-11-25 | 18.13 | 18.85 | 17.93 | 18.51 | +3.35% | 9.12 | 13.45% |
| 2025-11-24 | 17.20 | 18.07 | 16.50 | 17.91 | +6.61% | 6.83 | 10.64% |
| 2025-11-21 | 16.70 | 17.31 | 16.42 | 16.80 | -0.83% | 3.22 | 5.24% |