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
2026-06-23	10.65	10.48	-0.15	-1.41%	10.41	10.82	77567	8237	2.12%
2026-06-22	10.46	10.63	0.16	1.53%	10.11	10.65	91716	9505	2.51%
2026-06-18	10.41	10.47	-0.01	-0.10%	10.28	10.65	64445	6759	1.77%
2026-06-17	10.76	10.48	-0.28	-2.60%	10.35	10.76	79439	8356	2.18%
2026-06-16	10.72	10.76	0.02	0.19%	10.51	10.79	62930	6715	1.72%
2026-06-15	10.69	10.74	0.18	1.70%	10.65	10.93	78719	8481	2.16%
2026-06-12	10.60	10.56	0.10	0.96%	10.45	10.74	83613	8872	2.29%
2026-06-11	10.77	10.46	-0.44	-4.04%	10.35	10.88	92546	9705	2.53%
2026-06-10	10.94	10.90	-0.15	-1.36%	10.74	11.46	98831	10912	2.71%
2026-06-09	10.98	11.05	0.14	1.28%	10.76	11.18	69138	7615	1.89%
2026-06-08	10.71	10.91	-0.16	-1.45%	10.66	11.10	68781	7486	1.88%
2026-06-05	11.00	11.07	0.06	0.54%	10.84	11.24	67050	7406	1.84%
2026-06-04	11.19	11.01	-0.19	-1.70%	10.93	11.25	66401	7328	1.82%
2026-06-03	11.45	11.20	-0.23	-2.01%	11.10	11.46	73874	8323	2.02%
2026-06-02	11.71	11.43	-0.28	-2.39%	11.28	11.77	85026	9704	2.33%
2026-06-01	11.24	11.71	0.46	4.09%	11.21	11.86	124501	14505	3.41%
2026-05-29	11.60	11.25	-0.38	-3.27%	11.20	11.80	87283	9964	2.39%
2026-05-28	11.58	11.63	0.06	0.52%	11.26	11.75	93939	10797	2.57%
2026-05-27	11.95	11.57	-0.44	-3.66%	11.50	12.08	99628	11654	2.73%
2026-05-26	12.29	12.01	-0.30	-2.44%	11.82	12.31	89221	10718	2.44%
2026-05-25	12.53	12.31	-0.22	-1.76%	12.18	12.68	71870	8875	1.97%
2026-05-22	12.40	12.53	0.13	1.05%	12.18	12.66	87126	10801	2.39%
2026-05-21	12.97	12.40	-0.43	-3.35%	12.35	13.14	119497	15244	3.27%
2026-05-20	13.24	12.83	-0.48	-3.61%	12.82	13.30	107342	13905	2.94%
2026-05-19	12.77	13.31	0.51	3.98%	12.70	13.32	152392	20070	4.17%
2026-05-18	13.10	12.80	-0.35	-2.66%	12.58	13.19	168075	21506	4.60%
2026-05-15	13.13	13.15	0.05	0.38%	13.05	13.34	76422	10072	2.09%
2026-05-14	13.60	13.10	-0.47	-3.46%	13.10	13.79	112315	14924	3.08%
2026-05-13	13.42	13.57	0.12	0.89%	13.33	13.67	71542	9656	1.96%
2026-05-12	13.82	13.45	-0.37	-2.68%	13.41	13.83	100098	13573	2.74%
2026-05-11	13.95	13.82	-0.13	-0.93%	13.70	14.05	92810	12809	2.54%
2026-05-08	13.80	13.95	0.16	1.16%	13.80	14.13	118361	16517	3.24%
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%