金桥信息(603918)股票行情 金桥信息股票行情 603918股票行情_爱股网
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 |
|---|
| 2025-10-31 | 16.52 | 17.88 | 1.19 | 7.13% | 16.52 | 18.16 | 428906 | 75368.95 | 11.75% |
| 2025-10-30 | 16.86 | 16.69 | -0.16 | -0.95% | 16.63 | 16.95 | 104034 | 17450.23 | 2.85% |
| 2025-10-29 | 16.95 | 16.85 | -0.01 | -0.06% | 16.70 | 16.95 | 66978 | 11245.89 | 1.83% |
| 2025-10-28 | 16.85 | 16.86 | 0.01 | 0.06% | 16.61 | 17.13 | 101170 | 17155.22 | 2.77% |
| 2025-10-27 | 16.98 | 16.85 | 0.02 | 0.12% | 16.72 | 16.98 | 97237 | 16369.14 | 2.66% |
| 2025-10-24 | 16.80 | 16.83 | 0.06 | 0.36% | 16.67 | 16.98 | 111771 | 18782.58 | 3.06% |
| 2025-10-23 | 16.35 | 16.77 | 0.44 | 2.69% | 16.29 | 16.95 | 176489 | 29443.66 | 4.83% |
| 2025-10-22 | 16.37 | 16.33 | -0.04 | -0.24% | 16.22 | 16.48 | 57298 | 9384.90 | 1.57% |
| 2025-10-21 | 16.25 | 16.37 | 0.07 | 0.43% | 16.22 | 16.40 | 67011 | 10946.00 | 1.84% |
| 2025-10-20 | 16.13 | 16.30 | 0.28 | 1.75% | 16.13 | 16.38 | 88329 | 14367.92 | 2.42% |
| 2025-10-17 | 16.53 | 16.02 | -0.48 | -2.91% | 15.99 | 16.64 | 129382 | 21025.63 | 3.54% |
| 2025-10-16 | 16.80 | 16.50 | -0.30 | -1.79% | 16.40 | 16.84 | 121647 | 20147.20 | 3.33% |
| 2025-10-15 | 16.98 | 16.80 | -0.20 | -1.18% | 16.65 | 17.15 | 148214 | 25086.13 | 4.06% |
| 2025-10-14 | 17.66 | 17.00 | -0.69 | -3.90% | 16.94 | 17.85 | 205989 | 35557.77 | 5.64% |
| 2025-10-13 | 17.31 | 17.69 | -0.12 | -0.67% | 17.00 | 17.98 | 118839 | 20881.93 | 3.25% |
| 2025-10-10 | 18.39 | 17.81 | -0.69 | -3.73% | 17.80 | 18.39 | 167815 | 30169.15 | 4.60% |
| 2025-10-09 | 18.30 | 18.50 | 0.14 | 0.76% | 17.91 | 18.87 | 185384 | 34065.22 | 5.08% |
| 2025-09-30 | 17.93 | 18.36 | 0.47 | 2.63% | 17.93 | 18.55 | 189910 | 34725.68 | 5.20% |
| 2025-09-29 | 17.88 | 17.89 | -0.05 | -0.28% | 17.60 | 18.05 | 101455 | 18078.88 | 2.78% |
| 2025-09-26 | 18.74 | 17.94 | -0.89 | -4.73% | 17.90 | 18.76 | 212325 | 38612.00 | 5.82% |
| 2025-09-25 | 18.82 | 18.83 | 0.21 | 1.13% | 18.68 | 19.50 | 310716 | 59279.76 | 8.51% |
| 2025-09-24 | 17.38 | 18.62 | 1.01 | 5.74% | 17.30 | 18.80 | 265233 | 48377.02 | 7.26% |
| 2025-09-23 | 18.25 | 17.61 | -0.49 | -2.71% | 17.27 | 18.44 | 159792 | 28172.65 | 4.38% |
| 2025-09-22 | 18.10 | 18.10 | 0.05 | 0.28% | 17.85 | 18.21 | 94607 | 17058.55 | 2.59% |
| 2025-09-19 | 18.39 | 18.05 | -0.34 | -1.85% | 18.02 | 18.52 | 128204 | 23362.92 | 3.51% |
| 2025-09-18 | 18.59 | 18.39 | -0.20 | -1.08% | 18.24 | 19.10 | 244599 | 45725.79 | 6.70% |
| 2025-09-17 | 18.27 | 18.59 | 0.32 | 1.75% | 18.08 | 18.65 | 163228 | 30110.77 | 4.47% |
| 2025-09-16 | 17.78 | 18.27 | 0.47 | 2.64% | 17.66 | 18.31 | 160198 | 28913.22 | 4.39% |
| 2025-09-15 | 18.30 | 17.80 | -0.54 | -2.94% | 17.73 | 18.31 | 205083 | 36712.33 | 5.62% |
| 2025-09-12 | 18.77 | 18.34 | -0.15 | -0.81% | 18.34 | 19.08 | 183499 | 34270.65 | 5.03% |
| 2025-09-11 | 18.24 | 18.49 | 0.34 | 1.87% | 17.91 | 18.54 | 177477 | 32469.36 | 4.86% |
| 2025-09-10 | 17.93 | 18.15 | 0.24 | 1.34% | 17.85 | 18.57 | 125687 | 22854.32 | 3.44% |
| 2025-09-09 | 18.54 | 17.91 | -0.66 | -3.55% | 17.86 | 18.54 | 143313 | 25924.35 | 3.93% |
| 2025-09-08 | 17.98 | 18.57 | 0.48 | 2.65% | 17.91 | 18.74 | 167712 | 30874.56 | 4.59% |
| 2025-09-05 | 18.01 | 18.09 | 0.14 | 0.78% | 17.59 | 18.13 | 155391 | 27740.58 | 4.26% |
| 2025-09-04 | 18.30 | 17.95 | -0.24 | -1.32% | 17.64 | 18.74 | 191862 | 35052.30 | 5.25% |
| 2025-09-03 | 18.39 | 18.19 | -0.18 | -0.98% | 18.04 | 18.58 | 154326 | 28227.20 | 4.23% |
| 2025-09-02 | 19.22 | 18.37 | -1.07 | -5.50% | 18.29 | 19.33 | 241967 | 45192.88 | 6.63% |
| 2025-09-01 | 19.58 | 19.44 | 0.29 | 1.51% | 19.35 | 20.05 | 210349 | 41443.47 | 5.76% |
| 2025-08-29 | 19.13 | 19.15 | -0.20 | -1.03% | 19.00 | 19.46 | 141049 | 27038.73 | 3.85% |
| 2025-08-28 | 19.51 | 19.35 | -0.52 | -2.62% | 18.68 | 19.85 | 366830 | 70451.87 | 10.02% |
| 2025-08-27 | 20.95 | 19.87 | -0.61 | -2.98% | 19.85 | 21.17 | 408990 | 84242.20 | 11.17% |
| 2025-08-26 | 20.00 | 20.48 | 0.38 | 1.89% | 19.80 | 20.75 | 286858 | 58588.27 | 7.83% |
| 2025-08-25 | 20.00 | 20.10 | 0.35 | 1.77% | 19.91 | 20.38 | 288533 | 58042.79 | 7.88% |
| 2025-08-22 | 19.50 | 19.75 | 0.33 | 1.70% | 19.37 | 19.75 | 193538 | 37876.22 | 5.28% |
| 2025-08-21 | 19.44 | 19.42 | -0.02 | -0.10% | 19.30 | 19.93 | 180468 | 35354.71 | 4.93% |
| 2025-08-20 | 19.69 | 19.44 | -0.26 | -1.32% | 19.27 | 19.69 | 190949 | 37030.84 | 5.21% |
| 2025-08-19 | 19.65 | 19.70 | -0.34 | -1.70% | 19.54 | 20.02 | 200393 | 39587.73 | 5.47% |
| 2025-08-18 | 19.65 | 20.04 | 0.43 | 2.19% | 19.58 | 20.10 | 221157 | 44148.99 | 6.04% |
| 2025-08-15 | 19.01 | 19.61 | 0.32 | 1.66% | 19.01 | 19.73 | 158008 | 30812.62 | 4.31% |
| 2025-08-14 | 19.75 | 19.29 | -0.50 | -2.53% | 19.27 | 19.89 | 218219 | 42714.06 | 5.96% |
| 2025-08-13 | 19.98 | 19.79 | 0.04 | 0.20% | 19.45 | 20.02 | 272132 | 53701.77 | 7.43% |
| 2025-08-12 | 20.02 | 19.75 | -0.25 | -1.25% | 19.72 | 20.09 | 193928 | 38432.45 | 5.30% |
| 2025-08-11 | 20.01 | 20.00 | -0.02 | -0.10% | 19.81 | 20.24 | 170845 | 34288.30 | 4.66% |
| 2025-08-08 | 21.19 | 20.02 | -1.29 | -6.05% | 19.94 | 21.23 | 339308 | 69044.17 | 9.26% |
| 2025-08-07 | 21.51 | 21.31 | -0.06 | -0.28% | 21.30 | 21.99 | 174988 | 37661.69 | 4.78% |
| 2025-08-06 | 21.39 | 21.37 | -0.18 | -0.84% | 21.15 | 21.65 | 143352 | 30715.92 | 3.91% |
| 2025-08-05 | 22.03 | 21.55 | -0.55 | -2.49% | 21.38 | 22.03 | 226970 | 48934.66 | 6.20% |
| 2025-08-04 | 21.79 | 22.10 | 0.07 | 0.32% | 21.27 | 22.20 | 232582 | 50407.99 | 6.35% |
| 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% |
上证大盘股票行情在线 K线走势图
金桥信息(603918)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
