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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.27 | 18.65 | 18.08 | 18.59 | +1.75% | 3.01 | 4.47% |
| 2025-09-16 | 17.78 | 18.31 | 17.66 | 18.27 | +2.64% | 2.89 | 4.39% |
| 2025-09-15 | 18.30 | 18.31 | 17.73 | 17.80 | -2.94% | 3.67 | 5.62% |
| 2025-09-12 | 18.77 | 19.08 | 18.34 | 18.34 | -0.81% | 3.43 | 5.03% |
| 2025-09-11 | 18.24 | 18.54 | 17.91 | 18.49 | +1.87% | 3.25 | 4.86% |
| 2025-09-10 | 17.93 | 18.57 | 17.85 | 18.15 | +1.34% | 2.29 | 3.44% |
| 2025-09-09 | 18.54 | 18.54 | 17.86 | 17.91 | -3.55% | 2.59 | 3.93% |
| 2025-09-08 | 17.98 | 18.74 | 17.91 | 18.57 | +2.65% | 3.09 | 4.59% |
| 2025-09-05 | 18.01 | 18.13 | 17.59 | 18.09 | +0.78% | 2.77 | 4.26% |
| 2025-09-04 | 18.30 | 18.74 | 17.64 | 17.95 | -1.32% | 3.51 | 5.25% |
| 2025-09-03 | 18.39 | 18.58 | 18.04 | 18.19 | -0.98% | 2.82 | 4.23% |
| 2025-09-02 | 19.22 | 19.33 | 18.29 | 18.37 | -5.50% | 4.52 | 6.63% |
| 2025-09-01 | 19.58 | 20.05 | 19.35 | 19.44 | +1.51% | 4.14 | 5.76% |
| 2025-08-29 | 19.13 | 19.46 | 19.00 | 19.15 | -1.03% | 2.70 | 3.86% |
| 2025-08-28 | 19.51 | 19.85 | 18.68 | 19.35 | -2.62% | 7.05 | 10.02% |
| 2025-08-27 | 20.95 | 21.17 | 19.85 | 19.87 | -2.98% | 8.42 | 11.17% |
| 2025-08-26 | 20.00 | 20.75 | 19.80 | 20.48 | +1.89% | 5.86 | 7.83% |
| 2025-08-25 | 20.00 | 20.38 | 19.91 | 20.10 | +1.77% | 5.80 | 7.88% |
| 2025-08-22 | 19.50 | 19.75 | 19.37 | 19.75 | +1.70% | 3.79 | 5.28% |
| 2025-08-21 | 19.44 | 19.93 | 19.30 | 19.42 | -0.10% | 3.54 | 4.93% |