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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.21 | 17.58 | 16.89 | 16.94 | -2.59% | 2.19 | 3.51% |
| 2025-11-19 | 17.77 | 17.77 | 17.25 | 17.39 | -2.74% | 3.59 | 5.63% |
| 2025-11-18 | 16.95 | 18.35 | 16.81 | 17.88 | +5.11% | 6.62 | 10.23% |
| 2025-11-17 | 16.55 | 17.15 | 16.55 | 17.01 | +2.41% | 2.35 | 3.79% |
| 2025-11-14 | 17.10 | 17.18 | 16.58 | 16.61 | -4.70% | 3.30 | 5.37% |
| 2025-11-13 | 17.01 | 17.65 | 16.88 | 17.43 | +2.35% | 2.02 | 3.21% |
| 2025-11-12 | 17.17 | 17.22 | 16.92 | 17.03 | -0.70% | 1.29 | 2.07% |
| 2025-11-11 | 17.31 | 17.39 | 17.05 | 17.15 | -0.92% | 1.59 | 2.53% |
| 2025-11-10 | 17.35 | 17.51 | 17.25 | 17.31 | +0.29% | 1.65 | 2.60% |
| 2025-11-07 | 17.59 | 17.63 | 17.20 | 17.26 | -2.71% | 2.07 | 3.27% |
| 2025-11-06 | 17.96 | 17.97 | 17.58 | 17.74 | -1.06% | 2.43 | 3.75% |
| 2025-11-05 | 18.00 | 18.22 | 17.82 | 17.93 | -1.86% | 2.97 | 4.52% |
| 2025-11-04 | 18.50 | 18.50 | 17.95 | 18.27 | -3.08% | 5.66 | 8.52% |
| 2025-11-03 | 18.16 | 18.95 | 17.85 | 18.85 | +5.43% | 7.07 | 10.59% |
| 2025-10-31 | 16.52 | 18.16 | 16.52 | 17.88 | +7.13% | 7.54 | 11.75% |
| 2025-10-30 | 16.86 | 16.95 | 16.63 | 16.69 | -0.95% | 1.75 | 2.85% |
| 2025-10-29 | 16.95 | 16.95 | 16.70 | 16.85 | -0.06% | 1.12 | 1.83% |
| 2025-10-28 | 16.85 | 17.13 | 16.61 | 16.86 | +0.06% | 1.72 | 2.77% |
| 2025-10-27 | 16.98 | 16.98 | 16.72 | 16.85 | +0.12% | 1.64 | 2.66% |
| 2025-10-24 | 16.80 | 16.98 | 16.67 | 16.83 | +0.36% | 1.88 | 3.06% |