金桥信息

603918
🏛️ 中国 →
17.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.57 9.57 9.11 9.11 20.8M
2021-12-30 9.08 9.85 8.80 9.69 39.4M
2021-12-29 9.70 9.83 9.09 9.20 31.0M
2021-12-28 10.49 10.53 9.64 9.75 48.6M
2021-12-27 9.39 10.03 9.39 10.03 28.9M
2021-12-24 9.61 9.76 9.01 9.12 44.2M
2021-12-23 8.80 10.22 8.62 9.85 68.5M
2021-12-22 8.50 9.35 8.50 9.29 60.3M
2021-12-21 9.05 9.05 8.19 8.50 45.8M
2021-12-20 7.65 8.45 7.62 8.45 27.4M
2021-12-17 7.66 7.74 7.57 7.68 5.2M
2021-12-16 7.51 7.72 7.50 7.67 7.8M
2021-12-15 7.64 7.66 7.43 7.50 6.7M
2021-12-14 7.41 7.80 7.36 7.57 10.2M
2021-12-13 7.39 7.45 7.34 7.40 3.9M
2021-12-10 7.48 7.50 7.32 7.38 3.3M
2021-12-09 7.43 7.50 7.39 7.43 3.5M
2021-12-08 7.41 7.45 7.32 7.43 2.9M
2021-12-07 7.47 7.48 7.30 7.41 3.6M
2021-12-06 7.58 7.58 7.38 7.38 4.6M
2021-12-03 7.57 7.66 7.51 7.57 3.8M
2021-12-02 7.70 7.70 7.55 7.56 4.2M
2021-12-01 7.64 7.79 7.58 7.66 8.3M
2021-11-30 7.25 7.81 7.24 7.73 16.0M
2021-11-29 7.20 7.24 7.14 7.18 2.2M
2021-11-26 7.31 7.47 7.18 7.33 4.0M
2021-11-25 7.33 7.38 7.28 7.31 3.1M
2021-11-24 7.40 7.45 7.28 7.36 3.4M
2021-11-23 7.39 7.48 7.32 7.40 4.0M
2021-11-22 7.54 7.54 7.37 7.39 3.9M
2021-11-19 7.15 7.57 7.15 7.49 9.6M
2021-11-18 7.28 7.34 7.14 7.15 5.9M
2021-11-17 7.37 7.44 7.28 7.31 4.1M
2021-11-16 7.22 7.35 7.20 7.28 4.3M
2021-11-15 6.98 7.34 6.95 7.26 8.9M
2021-11-12 6.91 7.02 6.90 6.99 2.2M
2021-11-11 6.94 7.01 6.87 6.96 3.0M
2021-11-10 6.91 6.96 6.83 6.94 1.7M
2021-11-09 6.79 6.91 6.77 6.90 1.8M
2021-11-08 6.83 6.85 6.74 6.80 1.7M
2021-11-05 6.74 6.89 6.71 6.80 2.9M
2021-11-04 6.70 6.75 6.66 6.74 1.8M
2021-11-03 6.59 6.70 6.59 6.66 1.3M
2021-11-02 6.75 6.81 6.51 6.61 2.2M
2021-11-01 6.72 6.80 6.68 6.76 1.7M
2021-10-29 6.61 6.77 6.60 6.74 2.0M
2021-10-28 6.60 6.71 6.55 6.62 2.4M
2021-10-27 6.80 6.81 6.57 6.60 3.0M
2021-10-26 6.85 6.88 6.76 6.79 1.9M
2021-10-25 6.98 6.98 6.79 6.85 3.9M
2021-10-22 6.96 7.03 6.90 6.97 1.9M
2021-10-21 7.03 7.06 6.94 6.94 2.4M
2021-10-20 7.14 7.20 7.04 7.06 3.0M
2021-10-19 7.15 7.15 7.06 7.09 1.7M
2021-10-18 7.07 7.15 7.00 7.09 2.6M
2021-10-15 7.12 7.17 7.06 7.07 2.3M
2021-10-14 7.12 7.17 7.03 7.12 2.6M
2021-10-13 7.18 7.21 7.01 7.11 2.6M
2021-10-12 7.30 7.31 7.11 7.19 2.8M
2021-10-11 7.29 7.39 7.23 7.31 3.1M
2021-10-08 7.23 7.35 7.17 7.30 3.2M
2021-09-30 6.98 7.24 6.98 7.16 1.8M
2021-09-29 7.10 7.14 6.95 6.98 2.7M
2021-09-28 7.18 7.30 7.05 7.15 2.2M
2021-09-27 7.64 7.73 7.14 7.18 5.2M
2021-09-24 7.87 7.88 7.59 7.60 3.7M
2021-09-23 7.63 7.87 7.63 7.84 4.1M
2021-09-22 7.60 7.71 7.57 7.66 2.6M
2021-09-17 7.83 7.86 7.56 7.70 4.1M
2021-09-16 7.93 7.97 7.74 7.83 5.9M
2021-09-15 7.62 8.07 7.62 7.92 10.3M
2021-09-14 7.60 7.90 7.56 7.72 9.5M
2021-09-13 7.72 7.72 7.52 7.64 4.8M
2021-09-10 7.59 7.63 7.49 7.61 3.7M
2021-09-09 7.58 7.63 7.53 7.59 3.5M
2021-09-08 7.59 7.69 7.53 7.65 5.5M
2021-09-07 7.57 7.67 7.50 7.59 5.1M
2021-09-06 7.43 7.60 7.35 7.57 4.5M
2021-09-03 7.35 7.46 7.30 7.43 3.1M
2021-09-02 7.43 7.45 7.33 7.35 2.6M
2021-09-01 7.34 7.47 7.28 7.42 3.3M
2021-08-31 7.38 7.41 7.28 7.34 2.7M
2021-08-30 7.45 7.51 7.34 7.44 3.1M
2021-08-27 7.48 7.49 7.36 7.41 3.2M
2021-08-26 7.56 7.61 7.44 7.48 4.2M
2021-08-25 7.80 7.82 7.45 7.63 6.6M
2021-08-24 7.46 7.80 7.41 7.80 7.0M
2021-08-23 7.43 7.53 7.38 7.45 5.7M
2021-08-20 7.46 7.61 7.35 7.46 5.3M
2021-08-19 7.34 7.98 7.34 7.60 10.1M
2021-08-18 7.70 7.76 7.23 7.37 8.8M
2021-08-17 7.71 7.77 7.53 7.63 6.9M
2021-08-16 7.45 7.86 7.43 7.75 10.6M
2021-08-13 7.14 7.66 7.08 7.42 10.7M
2021-08-12 7.09 7.20 7.08 7.12 3.0M
2021-08-11 7.14 7.14 7.06 7.08 2.1M
2021-08-10 7.08 7.14 7.01 7.12 2.4M
2021-08-09 6.96 7.08 6.92 7.07 2.0M
2021-08-06 7.04 7.07 6.90 6.96 1.8M
2021-08-05 7.18 7.18 7.01 7.01 2.8M
2021-08-04 7.13 7.21 7.08 7.15 2.5M
2021-08-03 7.12 7.23 7.05 7.13 3.1M
2021-08-02 7.06 7.14 6.92 7.13 3.6M
2021-07-30 6.86 7.05 6.73 7.03 3.9M
2021-07-29 6.87 6.93 6.80 6.87 3.2M
2021-07-28 7.06 7.08 6.75 6.82 3.5M
2021-07-27 7.10 7.18 7.02 7.05 3.3M
2021-07-26 7.26 7.28 7.00 7.08 4.9M
2021-07-23 7.49 7.49 7.27 7.30 5.4M
2021-07-22 7.50 7.53 7.41 7.49 4.4M
2021-07-21 7.45 7.54 7.42 7.51 5.0M
2021-07-20 7.47 7.52 7.36 7.48 5.0M
2021-07-19 7.66 7.80 7.37 7.58 14.3M
2021-07-16 7.90 8.35 7.90 7.98 23.1M
2021-07-15 7.69 7.71 7.48 7.59 5.3M
2021-07-14 7.88 7.88 7.72 7.75 4.9M
2021-07-13 7.74 7.95 7.73 7.90 7.0M
2021-07-12 7.73 7.83 7.71 7.76 7.0M
2021-07-09 7.65 7.72 7.60 7.71 3.9M
2021-07-08 7.70 7.79 7.63 7.64 4.2M
2021-07-07 7.75 7.84 7.68 7.77 3.9M
2021-07-06 7.83 7.83 7.73 7.78 3.4M
2021-07-05 7.66 7.88 7.62 7.86 4.9M
2021-07-02 7.58 7.72 7.52 7.70 5.1M
2021-07-01 7.87 7.90 7.56 7.62 6.0M
2021-06-30 7.88 7.93 7.79 7.87 4.4M
2021-06-29 7.95 8.04 7.78 7.80 5.7M
2021-06-28 7.88 7.95 7.81 7.93 6.4M
2021-06-25 7.82 8.02 7.76 7.96 10.0M
2021-06-24 8.31 8.35 8.00 8.00 20.8M
2021-06-23 8.71 8.80 8.56 8.74 8.8M
2021-06-22 8.96 8.96 8.68 8.78 12.4M
2021-06-21 8.56 8.98 8.46 8.97 17.5M
2021-06-18 8.68 8.77 8.38 8.65 14.8M
2021-06-17 8.65 9.09 8.60 8.86 17.8M
2021-06-16 8.62 8.94 8.58 8.63 17.2M
2021-06-15 9.00 9.10 8.68 8.83 14.6M
2021-06-11 10.00 10.00 9.18 9.45 39.9M
2021-06-10 9.23 10.12 9.01 10.12 49.0M
2021-06-09 8.69 9.20 8.49 9.20 23.6M
2021-06-08 7.72 8.36 7.72 8.36 8.2M
2021-06-07 7.49 7.60 7.49 7.60 1.5M
2021-06-04 7.79 7.80 7.45 7.46 5.5M
2021-06-03 7.68 7.95 7.67 7.79 3.3M
2021-06-02 7.82 7.89 7.64 7.64 2.4M
2021-06-01 7.85 7.89 7.80 7.87 1.3M
2021-05-31 7.77 7.82 7.75 7.82 1.5M
2021-05-28 7.89 7.93 7.72 7.77 2.5M
2021-05-27 7.93 8.02 7.89 7.89 2.0M
2021-05-26 7.95 7.99 7.88 7.89 1.3M
2021-05-25 7.93 7.99 7.85 7.96 2.0M
2021-05-24 7.83 8.02 7.83 7.98 2.0M
2021-05-21 7.85 8.20 7.84 7.92 2.5M
2021-05-20 7.83 7.89 7.80 7.82 1.3M
2021-05-19 7.93 7.97 7.82 7.85 1.9M
2021-05-18 8.00 8.05 7.90 7.92 2.2M
2021-05-17 8.25 8.25 7.99 8.02 2.8M
2021-05-14 8.17 8.29 8.12 8.25 4.2M
2021-05-13 8.16 8.31 8.09 8.22 3.0M
2021-05-12 7.94 8.41 7.89 8.22 3.8M
2021-05-11 7.95 8.10 7.79 8.00 1.7M
2021-05-10 8.00 8.05 7.72 7.88 1.8M
2021-05-07 8.14 8.20 7.95 8.00 1.8M
2021-05-06 8.08 8.19 7.84 8.12 2.5M
2021-04-30 8.04 8.10 7.65 8.08 4.7M
2021-04-29 8.01 8.25 7.99 8.10 2.2M
2021-04-28 8.19 8.22 8.00 8.05 2.8M
2021-04-27 8.12 8.20 8.02 8.19 3.4M
2021-04-26 8.05 8.13 8.00 8.09 3.4M
2021-04-23 8.13 8.19 7.93 8.14 5.8M
2021-04-22 8.14 8.22 8.08 8.11 6.1M
2021-04-21 8.15 8.34 8.01 8.15 9.4M
2021-04-20 7.85 7.92 7.71 7.89 3.3M
2021-04-19 7.73 7.99 7.68 7.88 5.3M
2021-04-16 7.43 7.99 7.43 7.79 5.7M
2021-04-15 7.38 7.62 7.33 7.43 2.1M
2021-04-14 7.11 7.44 7.11 7.39 2.1M
2021-04-13 7.40 7.40 7.08 7.13 2.2M
2021-04-12 7.48 7.52 7.36 7.36 1.6M
2021-04-09 7.46 7.56 7.43 7.48 1.7M
2021-04-08 7.59 7.65 7.43 7.52 4.1M
2021-04-07 8.31 8.31 7.51 7.67 12.8M
2021-04-06 7.92 8.45 7.92 8.29 6.2M
2021-04-02 7.90 8.00 7.82 7.93 2.0M
2021-04-01 7.96 8.03 7.89 7.91 2.2M
2021-03-31 7.50 8.03 7.47 7.99 6.1M
2021-03-30 7.55 7.58 7.48 7.52 1.1M
2021-03-29 7.62 7.70 7.49 7.58 1.5M
2021-03-26 7.67 7.71 7.58 7.62 2.4M
2021-03-25 7.70 7.90 7.62 7.68 2.3M
2021-03-24 7.69 7.75 7.63 7.68 1.5M
2021-03-23 7.89 7.94 7.69 7.72 2.1M
2021-03-22 7.75 7.96 7.66 7.89 2.9M
2021-03-19 7.81 7.81 7.65 7.69 2.2M
2021-03-18 7.74 7.86 7.66 7.81 2.4M
2021-03-17 7.69 7.83 7.62 7.73 3.6M
2021-03-16 7.39 7.84 7.36 7.62 3.2M
2021-03-15 7.33 7.45 7.25 7.39 2.0M
2021-03-12 7.47 7.53 7.27 7.31 2.9M
2021-03-11 7.73 7.73 7.46 7.53 3.1M
2021-03-10 7.65 7.85 7.40 7.78 3.9M
2021-03-09 7.79 7.87 7.48 7.72 3.3M
2021-03-08 7.69 7.92 7.62 7.75 3.7M
2021-03-05 7.37 7.77 7.31 7.71 4.6M
2021-03-04 7.54 7.56 7.39 7.39 2.1M
2021-03-03 7.32 7.45 7.32 7.43 1.7M
2021-03-02 7.37 7.42 7.25 7.40 2.1M
2021-03-01 7.37 7.49 6.99 7.41 3.2M
2021-02-26 7.23 7.50 7.02 7.39 5.1M
2021-02-25 6.93 7.22 6.93 7.09 1.5M
2021-02-24 7.04 7.26 7.01 7.14 2.3M
2021-02-23 7.05 7.18 6.95 6.95 1.5M
2021-02-22 7.05 7.25 7.02 7.09 2.0M
2021-02-19 6.89 7.05 6.85 7.02 1.6M
2021-02-18 6.71 6.94 6.71 6.86 1.4M
2021-02-10 6.63 6.73 6.59 6.70 1.2M
2021-02-09 6.49 6.65 6.46 6.58 1.4M
2021-02-08 6.52 6.52 6.39 6.49 1.4M
2021-02-05 6.43 6.59 6.40 6.42 1.4M
2021-02-04 6.69 6.72 6.31 6.41 3.3M
2021-02-03 7.01 7.01 6.68 6.69 2.4M
2021-02-02 7.17 7.17 6.97 7.01 1.3M
2021-02-01 6.94 7.12 6.89 7.12 1.7M
2021-01-29 7.12 7.23 6.91 6.97 2.1M
2021-01-28 7.15 7.25 7.05 7.11 1.5M
2021-01-27 7.12 7.19 7.06 7.16 1.2M
2021-01-26 7.28 7.28 7.03 7.13 1.3M
2021-01-25 7.23 7.29 7.08 7.17 1.4M
2021-01-22 7.50 7.53 7.19 7.25 2.1M
2021-01-21 7.39 7.52 7.31 7.49 1.7M
2021-01-20 7.47 7.53 7.29 7.39 1.4M
2021-01-19 7.43 7.56 7.41 7.47 2.0M
2021-01-18 7.39 7.45 7.27 7.43 1.4M
2021-01-15 7.30 7.39 7.19 7.34 1.6M
2021-01-14 7.10 7.27 6.93 7.17 1.8M
2021-01-13 7.54 7.54 7.09 7.10 2.8M
2021-01-12 7.10 7.43 7.06 7.20 2.1M
2021-01-11 7.45 7.46 7.08 7.11 3.0M
2021-01-08 7.33 7.55 7.15 7.42 2.3M
2021-01-07 7.67 7.67 7.35 7.44 3.3M
2021-01-06 7.73 7.76 7.62 7.65 2.6M
2021-01-05 7.93 8.00 7.73 7.77 2.9M
2021-01-04 7.95 8.03 7.85 7.94 1.9M