金桥信息(603918)股票行情
金桥信息(603918)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 21.74 | 22.03 | 0.34 | 1.57% | 21.13 | 22.22 | 286674 | 62033.67 | 7.83% |
| 2025-07-31 | 21.11 | 21.69 | 0.58 | 2.75% | 21.11 | 22.52 | 417044 | 91211.46 | 11.39% |
| 2025-07-30 | 20.87 | 21.11 | 0.24 | 1.15% | 20.51 | 21.59 | 256361 | 53908.68 | 7.00% |
| 2025-07-29 | 21.41 | 20.87 | -0.57 | -2.66% | 20.68 | 21.44 | 247342 | 51947.20 | 6.75% |
| 2025-07-28 | 21.40 | 21.44 | -0.26 | -1.20% | 20.87 | 21.70 | 245841 | 52004.67 | 6.71% |
| 2025-07-25 | 21.68 | 21.70 | 0.03 | 0.14% | 21.68 | 22.55 | 283052 | 62333.04 | 7.73% |
| 2025-07-24 | 21.35 | 21.67 | 0.26 | 1.21% | 21.25 | 21.80 | 171757 | 36866.57 | 4.69% |
| 2025-07-23 | 21.50 | 21.41 | -0.15 | -0.70% | 21.25 | 21.74 | 203191 | 43670.29 | 5.55% |
| 2025-07-22 | 21.85 | 21.56 | -0.44 | -2.00% | 21.39 | 22.15 | 206016 | 44606.54 | 5.63% |
| 2025-07-21 | 22.31 | 22.00 | -0.36 | -1.61% | 21.75 | 22.65 | 282118 | 62411.73 | 7.70% |
| 2025-07-18 | 22.40 | 22.36 | 0.03 | 0.13% | 22.30 | 23.36 | 410729 | 93414.77 | 11.22% |
| 2025-07-17 | 21.42 | 22.33 | 0.73 | 3.38% | 21.18 | 22.80 | 392745 | 86915.25 | 10.72% |
| 2025-07-16 | 21.90 | 21.60 | -0.31 | -1.41% | 21.58 | 22.49 | 410774 | 89897.45 | 11.22% |
| 2025-07-15 | 20.48 | 21.91 | 1.11 | 5.34% | 19.85 | 22.66 | 591004 | 124381.98 | 16.14% |
| 2025-07-14 | 20.72 | 20.80 | 0.26 | 1.27% | 20.29 | 21.10 | 388645 | 80480.55 | 10.61% |
| 2025-07-11 | 20.66 | 20.54 | 0.49 | 2.44% | 20.00 | 21.28 | 499050 | 103094.80 | 13.63% |
| 2025-07-10 | 19.60 | 20.05 | 0.32 | 1.62% | 19.21 | 20.38 | 290615 | 57773.41 | 7.94% |
| 2025-07-09 | 20.00 | 19.73 | -0.31 | -1.55% | 19.51 | 20.10 | 236803 | 46604.39 | 6.47% |
| 2025-07-08 | 19.85 | 20.04 | 0.01 | 0.05% | 19.68 | 20.46 | 236956 | 47495.14 | 6.47% |
| 2025-07-07 | 20.86 | 20.03 | -0.82 | -3.93% | 20.00 | 20.86 | 339232 | 68536.48 | 9.26% |
| 2025-07-04 | 19.60 | 20.85 | 0.91 | 4.56% | 19.60 | 21.34 | 577920 | 119982.22 | 15.78% |
| 2025-07-03 | 19.67 | 19.94 | 0.24 | 1.22% | 19.48 | 20.40 | 335847 | 67152.82 | 9.17% |
| 2025-07-02 | 19.38 | 19.70 | 0.32 | 1.65% | 18.60 | 19.73 | 360649 | 69065.76 | 9.85% |
| 2025-07-01 | 20.10 | 19.38 | -0.61 | -3.05% | 19.28 | 20.28 | 314301 | 61192.87 | 8.58% |
| 2025-06-30 | 20.40 | 19.99 | -0.18 | -0.89% | 19.69 | 20.40 | 322385 | 64404.39 | 8.80% |
| 2025-06-27 | 20.00 | 20.17 | 0.18 | 0.90% | 19.45 | 20.50 | 338642 | 67712.48 | 9.25% |
| 2025-06-26 | 20.10 | 19.99 | -0.46 | -2.25% | 19.73 | 21.22 | 547986 | 111397.05 | 14.96% |
| 2025-06-25 | 19.54 | 20.45 | 0.75 | 3.81% | 19.40 | 20.88 | 571656 | 115724.65 | 15.61% |
| 2025-06-24 | 19.20 | 19.70 | 0.53 | 2.76% | 18.91 | 19.95 | 554299 | 107232.52 | 15.14% |
| 2025-06-23 | 18.10 | 19.17 | 0.50 | 2.68% | 18.10 | 19.42 | 526528 | 99409.30 | 14.38% |
| 2025-06-20 | 18.95 | 18.67 | -1.04 | -5.28% | 18.13 | 19.19 | 707964 | 132151.84 | 19.33% |
| 2025-06-19 | 18.21 | 19.71 | 1.79 | 9.99% | 18.21 | 19.71 | 617750 | 120948.23 | 16.87% |
| 2025-06-18 | 18.00 | 17.92 | -0.13 | -0.72% | 17.52 | 18.05 | 222758 | 39620.60 | 6.08% |
| 2025-06-17 | 18.44 | 18.05 | -0.61 | -3.27% | 17.94 | 18.72 | 418729 | 76442.52 | 11.43% |
| 2025-06-16 | 17.41 | 18.66 | 1.08 | 6.14% | 17.41 | 19.34 | 638313 | 119969.84 | 17.43% |
| 2025-06-13 | 18.25 | 17.58 | -0.63 | -3.46% | 17.55 | 19.40 | 328806 | 60009.88 | 8.98% |
| 2025-06-12 | 18.76 | 18.21 | -0.55 | -2.93% | 18.15 | 19.15 | 359001 | 66555.19 | 9.80% |
| 2025-06-11 | 18.70 | 18.76 | 0.63 | 3.47% | 18.58 | 19.55 | 430698 | 81606.49 | 11.76% |
| 2025-06-10 | 18.28 | 18.13 | -0.06 | -0.33% | 17.99 | 19.06 | 407161 | 75288.98 | 11.12% |
| 2025-06-09 | 17.66 | 18.19 | 0.52 | 2.94% | 17.58 | 18.57 | 273517 | 49741.43 | 7.47% |
| 2025-06-06 | 18.09 | 17.67 | -0.60 | -3.28% | 17.62 | 18.09 | 208892 | 37074.18 | 5.70% |
| 2025-06-05 | 18.06 | 18.27 | 0.20 | 1.11% | 17.80 | 18.47 | 321580 | 58382.96 | 8.78% |
| 2025-06-04 | 17.68 | 18.07 | 0.22 | 1.23% | 17.48 | 18.31 | 330689 | 59253.35 | 9.03% |
| 2025-06-03 | 17.30 | 17.85 | 0.51 | 2.94% | 17.12 | 17.89 | 347182 | 61007.97 | 9.48% |
| 2025-05-30 | 17.76 | 17.34 | -0.08 | -0.46% | 17.00 | 17.77 | 393387 | 67878.89 | 10.74% |
| 2025-05-29 | 15.84 | 17.42 | 1.58 | 9.97% | 15.81 | 17.42 | 391450 | 66210.38 | 10.69% |
| 2025-05-28 | 16.09 | 15.84 | -0.25 | -1.55% | 15.73 | 16.17 | 105228 | 16683.23 | 2.87% |
| 2025-05-27 | 16.54 | 16.09 | -0.45 | -2.72% | 15.91 | 16.54 | 166586 | 26768.63 | 4.55% |
| 2025-05-26 | 16.50 | 16.54 | 0.04 | 0.24% | 16.22 | 16.69 | 108354 | 17841.54 | 2.96% |
| 2025-05-23 | 16.80 | 16.50 | -0.53 | -3.11% | 16.40 | 16.85 | 203093 | 33651.53 | 5.55% |
| 2025-05-22 | 16.25 | 17.03 | 0.70 | 4.29% | 16.16 | 17.30 | 369921 | 62680.05 | 10.10% |
| 2025-05-21 | 16.45 | 16.33 | -0.25 | -1.51% | 16.31 | 16.56 | 103963 | 17027.00 | 2.84% |
| 2025-05-20 | 16.66 | 16.58 | -0.07 | -0.42% | 16.33 | 16.76 | 126850 | 20968.68 | 3.46% |
| 2025-05-19 | 16.62 | 16.65 | 0.08 | 0.48% | 16.24 | 16.66 | 158888 | 26157.99 | 4.34% |
| 2025-05-16 | 16.40 | 16.57 | -0.13 | -0.78% | 16.35 | 16.87 | 195765 | 32511.96 | 5.35% |
| 2025-05-15 | 17.88 | 16.70 | -1.43 | -7.89% | 16.68 | 17.95 | 355900 | 60813.91 | 9.72% |
| 2025-05-14 | 17.66 | 18.13 | 0.25 | 1.40% | 17.55 | 18.40 | 354353 | 64285.91 | 9.68% |
| 2025-05-13 | 17.79 | 17.88 | 0.54 | 3.11% | 17.66 | 18.36 | 432566 | 77859.86 | 11.81% |
| 2025-05-12 | 17.27 | 17.34 | 0.36 | 2.12% | 17.10 | 17.82 | 251436 | 43618.23 | 6.87% |
| 2025-05-09 | 17.57 | 16.98 | -0.62 | -3.52% | 16.96 | 17.57 | 253650 | 43317.40 | 6.93% |
| 2025-05-08 | 18.08 | 17.60 | -0.52 | -2.87% | 17.50 | 18.08 | 350642 | 61929.89 | 9.57% |
| 2025-05-07 | 19.13 | 18.12 | -1.02 | -5.33% | 17.70 | 19.16 | 542925 | 99451.40 | 14.82% |
| 2025-05-06 | 18.70 | 19.14 | 0.86 | 4.70% | 18.31 | 19.42 | 436825 | 82680.26 | 11.93% |
| 2025-04-30 | 17.88 | 18.28 | 0.09 | 0.49% | 17.51 | 18.83 | 462080 | 84684.28 | 12.62% |
| 2025-04-29 | 17.90 | 18.19 | 0.68 | 3.88% | 17.62 | 18.68 | 456186 | 82647.17 | 12.46% |
| 2025-04-28 | 17.90 | 17.51 | -0.29 | -1.63% | 17.40 | 18.73 | 450154 | 81110.19 | 12.29% |
| 2025-04-25 | 16.70 | 17.80 | 1.14 | 6.84% | 16.55 | 18.30 | 502526 | 87764.60 | 13.72% |
| 2025-04-24 | 17.39 | 16.66 | -0.98 | -5.56% | 16.51 | 17.44 | 373672 | 63133.12 | 10.20% |
| 2025-04-23 | 17.00 | 17.64 | 0.44 | 2.56% | 16.81 | 17.95 | 555146 | 96408.96 | 15.16% |
| 2025-04-22 | 16.65 | 17.20 | 0.81 | 4.94% | 16.33 | 17.43 | 661054 | 111420.57 | 18.05% |
| 2025-04-21 | 15.10 | 16.39 | 1.49 | 10.00% | 15.08 | 16.39 | 320062 | 51118.90 | 8.74% |
| 2025-04-18 | 15.26 | 14.90 | -0.43 | -2.80% | 14.80 | 15.48 | 165482 | 24842.81 | 4.52% |
| 2025-04-17 | 15.22 | 15.33 | 0.11 | 0.72% | 15.10 | 15.74 | 180338 | 27994.01 | 4.92% |
| 2025-04-16 | 15.50 | 15.22 | -0.44 | -2.81% | 15.12 | 15.74 | 210411 | 32379.08 | 5.75% |
| 2025-04-15 | 15.66 | 15.66 | -0.21 | -1.32% | 15.48 | 16.33 | 366910 | 58280.57 | 10.02% |
| 2025-04-14 | 14.97 | 15.87 | 1.16 | 7.89% | 14.81 | 16.16 | 365696 | 56847.71 | 9.99% |
| 2025-04-11 | 14.38 | 14.71 | 0.15 | 1.03% | 14.36 | 15.07 | 175337 | 25813.24 | 4.79% |
| 2025-04-10 | 14.33 | 14.56 | 0.66 | 4.75% | 14.24 | 14.95 | 233365 | 33936.82 | 6.37% |
| 2025-04-09 | 13.00 | 13.90 | 0.56 | 4.20% | 12.12 | 14.27 | 264963 | 35359.85 | 7.23% |
| 2025-04-08 | 13.30 | 13.34 | -0.58 | -4.17% | 12.84 | 14.15 | 254717 | 33939.79 | 6.96% |
上证大盘股票行情在线 K线走势图
