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 |
|---|
| 2025-03-28 | 15.70 | 15.68 | -0.10 | -0.63% | 15.67 | 15.94 | 84133 | 13260.19 | 2.30% |
| 2025-03-27 | 16.01 | 15.78 | -0.23 | -1.44% | 15.71 | 16.12 | 89239 | 14156.81 | 2.44% |
| 2025-03-26 | 15.81 | 16.01 | 0.20 | 1.27% | 15.80 | 16.16 | 99896 | 16030.33 | 2.73% |
| 2025-03-25 | 16.16 | 15.81 | -0.35 | -2.17% | 15.73 | 16.20 | 130537 | 20784.79 | 3.56% |
| 2025-03-24 | 16.44 | 16.16 | -0.28 | -1.70% | 15.68 | 16.65 | 226684 | 36576.54 | 6.19% |
| 2025-03-21 | 16.88 | 16.44 | -0.59 | -3.46% | 16.43 | 16.96 | 188496 | 31307.32 | 5.15% |
| 2025-03-20 | 17.05 | 17.03 | -0.02 | -0.12% | 16.77 | 17.38 | 172153 | 29449.77 | 4.70% |
| 2025-03-19 | 17.20 | 17.05 | -0.39 | -2.24% | 17.00 | 17.30 | 195628 | 33471.64 | 5.34% |
| 2025-03-18 | 17.27 | 17.44 | 0.33 | 1.93% | 17.25 | 18.18 | 351518 | 61910.55 | 9.60% |
| 2025-03-17 | 17.20 | 17.11 | -0.03 | -0.18% | 17.00 | 17.26 | 163946 | 28061.98 | 4.48% |
| 2025-03-14 | 16.91 | 17.14 | 0.23 | 1.36% | 16.61 | 17.20 | 231410 | 39262.77 | 6.32% |
| 2025-03-13 | 17.73 | 16.91 | -0.96 | -5.37% | 16.70 | 17.75 | 390299 | 66885.84 | 10.66% |
| 2025-03-12 | 18.43 | 17.87 | -0.05 | -0.28% | 17.87 | 18.50 | 299909 | 54332.79 | 8.19% |
| 2025-03-11 | 17.67 | 17.92 | -0.16 | -0.88% | 17.58 | 18.07 | 240996 | 42947.27 | 6.58% |
| 2025-03-10 | 18.37 | 18.08 | -0.60 | -3.21% | 17.88 | 18.71 | 393987 | 71802.35 | 10.76% |
| 2025-03-07 | 20.00 | 18.68 | -1.41 | -7.02% | 18.50 | 20.50 | 805703 | 156735.61 | 22.00% |
| 2025-03-06 | 19.51 | 20.09 | 1.83 | 10.02% | 19.38 | 20.09 | 437811 | 87241.02 | 11.95% |
| 2025-03-05 | 18.43 | 18.26 | 0.07 | 0.38% | 17.85 | 18.69 | 321824 | 58606.27 | 8.79% |
| 2025-03-04 | 17.80 | 18.19 | -0.01 | -0.05% | 17.74 | 18.49 | 323509 | 58682.18 | 8.83% |
| 2025-03-03 | 17.76 | 18.20 | 0.66 | 3.76% | 17.34 | 18.93 | 547870 | 100132.77 | 14.96% |
| 2025-02-28 | 18.83 | 17.54 | -1.24 | -6.60% | 17.39 | 18.98 | 388275 | 70468.98 | 10.60% |
| 2025-02-27 | 19.34 | 18.78 | -0.44 | -2.29% | 18.32 | 19.35 | 434775 | 81591.06 | 11.87% |
| 2025-02-26 | 19.51 | 19.22 | -0.28 | -1.44% | 19.05 | 19.65 | 499837 | 96160.88 | 13.65% |
| 2025-02-25 | 20.30 | 19.50 | -1.65 | -7.80% | 19.38 | 20.33 | 672847 | 133313.55 | 18.37% |
| 2025-02-24 | 21.00 | 21.15 | 0.02 | 0.09% | 20.52 | 21.73 | 611650 | 129225.89 | 16.70% |
| 2025-02-21 | 22.88 | 21.13 | -1.09 | -4.91% | 20.00 | 22.99 | 1067224 | 225268.05 | 29.14% |
| 2025-02-20 | 23.00 | 22.22 | -1.10 | -4.72% | 22.10 | 23.84 | 803700 | 183011.66 | 21.95% |
| 2025-02-19 | 22.40 | 23.32 | 0.79 | 3.51% | 21.12 | 24.53 | 1047174 | 241611.03 | 28.59% |
| 2025-02-18 | 19.66 | 22.53 | 2.05 | 10.01% | 19.34 | 22.53 | 1098986 | 230958.19 | 30.01% |
| 2025-02-17 | 21.72 | 20.48 | -0.41 | -1.96% | 20.02 | 22.98 | 980090 | 209897.97 | 26.76% |
| 2025-02-14 | 18.76 | 20.89 | 1.90 | 10.01% | 18.10 | 20.89 | 1105292 | 217499.27 | 30.18% |
| 2025-02-13 | 17.67 | 18.99 | 1.73 | 10.02% | 16.75 | 18.99 | 746135 | 133911.61 | 20.37% |
| 2025-02-12 | 16.91 | 17.26 | 0.18 | 1.05% | 16.55 | 18.42 | 1020266 | 180030.11 | 27.86% |
| 2025-02-11 | 16.44 | 17.08 | 1.16 | 7.29% | 16.16 | 17.51 | 1085924 | 184821.77 | 29.65% |
| 2025-02-10 | 15.19 | 15.92 | 0.69 | 4.53% | 14.58 | 16.35 | 740095 | 114836.13 | 20.21% |
| 2025-02-07 | 14.20 | 15.23 | 0.61 | 4.17% | 14.20 | 16.00 | 671747 | 101317.29 | 18.34% |
| 2025-02-06 | 14.27 | 14.62 | 0.51 | 3.61% | 13.59 | 14.87 | 518241 | 74797.81 | 14.15% |
| 2025-02-05 | 13.56 | 14.11 | 1.28 | 9.98% | 13.30 | 14.11 | 271448 | 37693.80 | 7.41% |
| 2025-01-27 | 13.03 | 12.83 | 0.13 | 1.02% | 12.62 | 13.30 | 247834 | 32027.84 | 6.77% |
| 2025-01-24 | 12.25 | 12.70 | 0.49 | 4.01% | 12.11 | 12.73 | 218111 | 27398.26 | 5.96% |
| 2025-01-23 | 12.55 | 12.21 | -0.16 | -1.29% | 12.21 | 12.74 | 190519 | 23850.10 | 5.20% |
| 2025-01-22 | 12.00 | 12.37 | 0.34 | 2.83% | 11.82 | 12.90 | 247118 | 30630.19 | 6.75% |
| 2025-01-21 | 12.22 | 12.03 | -0.09 | -0.74% | 11.86 | 12.27 | 101571 | 12201.29 | 2.77% |
| 2025-01-20 | 12.20 | 12.12 | 0.07 | 0.58% | 11.96 | 12.35 | 95958 | 11627.83 | 2.62% |
| 2025-01-17 | 12.15 | 12.05 | -0.10 | -0.82% | 12.00 | 12.23 | 104607 | 12656.55 | 2.86% |
| 2025-01-16 | 12.19 | 12.15 | 0.02 | 0.16% | 12.02 | 12.43 | 134071 | 16366.29 | 3.66% |
| 2025-01-15 | 12.18 | 12.13 | 0.02 | 0.17% | 12.00 | 12.30 | 135081 | 16386.39 | 3.69% |
| 2025-01-14 | 11.54 | 12.11 | 0.64 | 5.58% | 11.54 | 12.14 | 192014 | 22928.16 | 5.24% |
| 2025-01-13 | 11.35 | 11.47 | 0.12 | 1.06% | 10.95 | 11.52 | 111403 | 12621.79 | 3.04% |
| 2025-01-10 | 11.79 | 11.35 | -0.48 | -4.06% | 11.30 | 11.95 | 132680 | 15489.65 | 3.62% |
| 2025-01-09 | 11.58 | 11.83 | 0.21 | 1.81% | 11.58 | 11.94 | 140856 | 16616.49 | 3.85% |
| 2025-01-08 | 11.58 | 11.62 | 0.03 | 0.26% | 11.20 | 11.80 | 188288 | 21750.39 | 5.14% |
| 2025-01-07 | 11.16 | 11.59 | 0.56 | 5.08% | 11.16 | 11.59 | 168495 | 19172.11 | 4.60% |
| 2025-01-06 | 11.13 | 11.03 | -0.27 | -2.39% | 10.78 | 11.34 | 144893 | 16069.69 | 3.96% |
| 2025-01-03 | 12.23 | 11.30 | -0.93 | -7.60% | 11.26 | 12.37 | 218166 | 25360.32 | 5.96% |
| 2025-01-02 | 12.64 | 12.23 | -0.49 | -3.85% | 12.05 | 12.85 | 172884 | 21475.38 | 4.72% |
| 2024-12-31 | 13.30 | 12.72 | -0.65 | -4.86% | 12.70 | 13.49 | 148525 | 19325.11 | 4.06% |
| 2024-12-30 | 13.53 | 13.37 | -0.18 | -1.33% | 13.08 | 13.67 | 109491 | 14720.23 | 2.99% |
| 2024-12-27 | 13.64 | 13.55 | -0.09 | -0.66% | 13.50 | 13.80 | 134735 | 18401.00 | 3.68% |
| 2024-12-26 | 13.50 | 13.64 | 0.30 | 2.25% | 13.36 | 13.77 | 146364 | 19953.23 | 4.00% |
| 2024-12-25 | 13.83 | 13.34 | -0.61 | -4.37% | 13.20 | 13.95 | 185969 | 25044.13 | 5.08% |
| 2024-12-24 | 13.75 | 13.95 | 0.19 | 1.38% | 13.57 | 14.01 | 148919 | 20547.82 | 4.07% |
| 2024-12-23 | 14.82 | 13.76 | -1.06 | -7.15% | 13.66 | 14.84 | 257526 | 36298.71 | 7.03% |
| 2024-12-20 | 14.48 | 14.82 | 0.25 | 1.72% | 14.42 | 15.00 | 201212 | 29710.11 | 5.49% |
| 2024-12-19 | 14.42 | 14.57 | -0.18 | -1.22% | 14.18 | 14.75 | 230310 | 33281.28 | 6.29% |
| 2024-12-18 | 14.42 | 14.75 | 0.38 | 2.64% | 14.09 | 15.09 | 265978 | 38842.91 | 7.26% |
| 2024-12-17 | 15.20 | 14.37 | -0.96 | -6.26% | 14.29 | 15.20 | 305647 | 44782.62 | 8.35% |
| 2024-12-16 | 15.50 | 15.33 | -0.41 | -2.60% | 15.10 | 16.00 | 279686 | 43235.87 | 7.64% |
| 2024-12-13 | 16.37 | 15.74 | -1.01 | -6.03% | 15.67 | 16.37 | 447258 | 71661.09 | 12.21% |
| 2024-12-12 | 16.40 | 16.75 | 0.66 | 4.10% | 16.19 | 16.82 | 584734 | 96781.25 | 15.97% |
| 2024-12-11 | 16.42 | 16.09 | -0.42 | -2.54% | 15.82 | 16.71 | 566542 | 91341.68 | 15.47% |
| 2024-12-10 | 18.00 | 16.51 | -0.57 | -3.34% | 16.43 | 18.35 | 996554 | 172900.12 | 27.21% |
| 2024-12-09 | 16.00 | 17.08 | 1.55 | 9.98% | 15.50 | 17.08 | 760043 | 122564.62 | 20.75% |
| 2024-12-06 | 15.11 | 15.53 | 0.69 | 4.65% | 15.11 | 16.15 | 745817 | 116374.78 | 20.36% |
| 2024-12-05 | 14.30 | 14.84 | 0.38 | 2.63% | 14.28 | 15.00 | 382060 | 56380.48 | 10.43% |
| 2024-12-04 | 15.00 | 14.46 | -0.97 | -6.29% | 14.38 | 15.10 | 542172 | 79765.65 | 14.80% |
| 2024-12-03 | 14.50 | 15.43 | 1.02 | 7.08% | 14.07 | 15.82 | 799294 | 119854.55 | 21.83% |
| 2024-12-02 | 14.20 | 14.41 | 0.43 | 3.08% | 14.01 | 14.53 | 379844 | 54450.02 | 10.37% |
| 2024-11-29 | 13.95 | 13.98 | 0.03 | 0.22% | 13.61 | 14.29 | 362950 | 50608.41 | 9.91% |
| 2024-11-28 | 14.38 | 13.95 | -0.44 | -3.06% | 13.94 | 14.63 | 403363 | 57412.33 | 11.01% |
上证大盘股票行情在线 K线走势图
