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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.35 | 16.95 | 16.29 | 16.77 | +2.69% | 2.94 | 4.83% |
| 2025-10-22 | 16.37 | 16.48 | 16.22 | 16.33 | -0.24% | 0.94 | 1.57% |
| 2025-10-21 | 16.25 | 16.40 | 16.22 | 16.37 | +0.43% | 1.09 | 1.84% |
| 2025-10-20 | 16.13 | 16.38 | 16.13 | 16.30 | +1.75% | 1.44 | 2.42% |
| 2025-10-17 | 16.53 | 16.64 | 15.99 | 16.02 | -2.91% | 2.10 | 3.54% |
| 2025-10-16 | 16.80 | 16.84 | 16.40 | 16.50 | -1.79% | 2.01 | 3.33% |
| 2025-10-15 | 16.98 | 17.15 | 16.65 | 16.80 | -1.18% | 2.51 | 4.06% |
| 2025-10-14 | 17.66 | 17.85 | 16.94 | 17.00 | -3.90% | 3.56 | 5.64% |
| 2025-10-13 | 17.31 | 17.98 | 17.00 | 17.69 | -0.67% | 2.09 | 3.25% |
| 2025-10-10 | 18.39 | 18.39 | 17.80 | 17.81 | -3.73% | 3.02 | 4.60% |
| 2025-10-09 | 18.30 | 18.87 | 17.91 | 18.50 | +0.76% | 3.41 | 5.08% |
| 2025-09-30 | 17.93 | 18.55 | 17.93 | 18.36 | +2.63% | 3.47 | 5.20% |
| 2025-09-29 | 17.88 | 18.05 | 17.60 | 17.89 | -0.28% | 1.81 | 2.78% |
| 2025-09-26 | 18.74 | 18.76 | 17.90 | 17.94 | -4.73% | 3.86 | 5.82% |
| 2025-09-25 | 18.82 | 19.50 | 18.68 | 18.83 | +1.13% | 5.93 | 8.51% |
| 2025-09-24 | 17.38 | 18.80 | 17.30 | 18.62 | +5.74% | 4.84 | 7.26% |
| 2025-09-23 | 18.25 | 18.44 | 17.27 | 17.61 | -2.71% | 2.82 | 4.38% |
| 2025-09-22 | 18.10 | 18.21 | 17.85 | 18.10 | +0.28% | 1.71 | 2.59% |
| 2025-09-19 | 18.39 | 18.52 | 18.02 | 18.05 | -1.85% | 2.34 | 3.51% |
| 2025-09-18 | 18.59 | 19.10 | 18.24 | 18.39 | -1.08% | 4.57 | 6.70% |