金桥信息 (603918) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	13.60	13.79	0.19	1.40%	13.42	13.79	86431	11780	2.37%
2026-05-06	13.50	13.60	0.20	1.49%	13.48	13.76	84621	11557	2.32%
2026-04-30	13.38	13.40	-0.05	-0.37%	13.31	13.54	56148	7532	1.54%
2026-04-29	13.04	13.45	0.34	2.59%	13.03	13.53	72311	9695	1.98%
2026-04-28	13.45	13.11	-0.43	-3.18%	13.06	13.49	72786	9620	1.99%
2026-04-27	13.38	13.54	0.15	1.12%	13.15	13.57	55342	7414	1.52%
2026-04-24	13.40	13.39	-0.08	-0.59%	13.10	13.51	65686	8737	1.80%
2026-04-23	13.68	13.47	-0.19	-1.39%	13.38	13.74	57645	7790	1.58%
2026-04-22	13.54	13.66	0.07	0.52%	13.40	13.68	54834	7435	1.50%
2026-04-21	13.86	13.59	-0.31	-2.23%	13.53	13.86	75231	10238	2.06%
2026-04-20	13.76	13.90	0.12	0.87%	13.66	13.95	65497	9082	1.79%
2026-04-17	13.99	13.78	-0.22	-1.57%	13.67	13.99	76370	10508	2.09%
2026-04-16	13.65	14.00	0.37	2.71%	13.65	14.05	96082	13332	2.63%
2026-04-15	13.74	13.63	-0.11	-0.80%	13.56	13.86	46960	6432	1.29%
2026-04-14	13.80	13.74	0.12	0.88%	13.60	13.88	64740	8892	1.77%
2026-04-13	13.50	13.62	0.00	0.00%	13.43	13.65	47330	6427	1.30%
2026-04-10	13.55	13.62	0.14	1.04%	13.55	13.78	56971	7798	1.56%
2026-04-09	13.80	13.48	-0.49	-3.51%	13.45	13.81	80690	10965	2.21%
2026-04-08	13.42	13.97	0.78	5.91%	13.42	13.98	94811	13065	2.60%
2026-04-07	13.10	13.19	0.09	0.69%	13.07	13.29	42592	5621	1.17%
2026-04-03	13.43	13.10	-0.28	-2.09%	13.04	13.46	53505	7046	1.47%
2026-04-02	13.69	13.38	-0.31	-2.26%	13.30	13.69	49148	6615	1.35%
2026-04-01	13.90	13.69	0.13	0.96%	13.61	13.90	48791	6680	1.34%
2026-03-31	13.62	13.56	-0.09	-0.66%	13.53	13.85	50200	6879	1.37%
2026-03-30	13.46	13.65	-0.01	-0.07%	13.37	13.68	49614	6731	1.36%
2026-03-27	13.22	13.66	0.24	1.79%	13.21	13.70	63565	8638	1.74%
2026-03-26	13.71	13.42	-0.29	-2.12%	13.34	13.78	66994	9063	1.83%
2026-03-25	13.50	13.71	0.25	1.86%	13.45	13.80	72007	9839	1.97%
2026-03-24	13.31	13.46	0.46	3.54%	13.02	13.49	93888	12446	2.57%
2026-03-23	13.55	13.00	-0.87	-6.27%	12.92	13.60	131179	17387	3.59%
2026-03-20	14.40	13.87	-0.55	-3.81%	13.81	14.53	104152	14644	2.85%
2026-03-19	14.45	14.42	-0.19	-1.30%	14.35	14.58	60773	8777	1.66%
2026-03-18	14.27	14.61	0.34	2.38%	14.17	14.62	75315	10857	2.06%
2026-03-17	14.56	14.27	-0.29	-1.99%	14.22	14.62	83935	12104	2.30%
2026-03-16	14.36	14.56	0.06	0.41%	14.35	14.57	57393	8302	1.57%
2026-03-13	14.84	14.50	-0.30	-2.03%	14.46	14.85	89635	13081	2.46%
2026-03-12	14.91	14.80	-0.11	-0.74%	14.79	14.99	69387	10315	1.90%
2026-03-11	15.16	14.91	-0.19	-1.26%	14.90	15.16	84140	12593	2.30%
2026-03-10	15.16	15.10	0.04	0.27%	15.00	15.44	115669	17539	3.17%
2026-03-09	14.68	15.06	0.19	1.28%	14.55	15.12	116423	17263	3.19%
2026-03-06	14.62	14.87	0.18	1.23%	14.58	14.88	80013	11851	2.19%
2026-03-05	14.65	14.69	0.29	2.01%	14.60	14.84	105910	15551	2.90%
2026-03-04	14.40	14.40	-0.22	-1.50%	14.32	14.71	111454	16128	3.05%
2026-03-03	15.28	14.62	-0.66	-4.32%	14.57	15.45	176191	26276	4.83%
2026-03-02	15.92	15.28	-0.84	-5.21%	15.22	15.92	226582	35018	6.21%
2026-02-27	15.91	16.12	0.22	1.38%	15.90	16.35	144982	23387	3.97%
2026-02-26	15.95	15.90	-0.08	-0.50%	15.85	16.03	93788	14913	2.57%
2026-02-25	15.89	15.98	0.18	1.14%	15.80	16.05	121309	19369	3.32%
2026-02-24	16.54	15.80	-0.59	-3.60%	15.75	16.54	214353	34046	5.87%
2026-02-13	16.42	16.39	-0.15	-0.91%	16.36	16.78	120862	19988	3.31%
2026-02-12	16.52	16.54	0.04	0.24%	16.31	16.70	111050	18351	3.04%
2026-02-11	16.58	16.50	-0.18	-1.08%	16.45	16.77	101907	16879	2.79%
2026-02-10	16.65	16.68	0.14	0.85%	16.38	16.88	143390	23861	3.93%
2026-02-09	16.41	16.54	0.39	2.41%	16.32	16.66	143329	23649	3.93%
2026-02-06	16.09	16.15	-0.13	-0.80%	15.90	16.41	115085	18592	3.15%
2026-02-05	16.14	16.28	-0.03	-0.18%	16.06	16.44	103378	16808	2.83%
2026-02-04	16.79	16.31	-0.66	-3.89%	16.06	16.84	223956	36525	6.13%
2026-02-03	16.55	16.97	0.58	3.54%	16.48	16.97	165862	27785	4.54%
2026-02-02	16.80	16.39	-0.46	-2.73%	16.38	17.09	194099	32340	5.32%
2026-01-30	17.30	16.85	-0.57	-3.27%	16.77	17.40	231617	39285	6.34%
2026-01-29	16.88	17.42	0.42	2.47%	16.61	18.27	344666	60686	9.44%
2026-01-28	17.49	17.00	-0.44	-2.52%	16.99	17.70	191569	33119	5.25%