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
2023-12-29 18.06 18.85 17.96 18.70 22.7M
2023-12-28 17.48 18.17 17.33 18.05 18.2M
2023-12-27 17.90 17.99 17.50 17.73 16.0M
2023-12-26 18.14 18.15 17.15 17.41 21.1M
2023-12-25 18.78 18.88 17.90 18.07 19.1M
2023-12-22 20.05 20.18 18.30 18.50 34.4M
2023-12-21 20.28 20.73 19.74 20.18 24.4M
2023-12-20 21.47 21.60 20.46 20.53 22.0M
2023-12-19 21.10 21.99 20.72 21.64 24.2M
2023-12-18 21.69 22.01 20.95 21.08 21.9M
2023-12-15 22.25 22.39 21.58 21.69 21.1M
2023-12-14 22.90 22.99 22.11 22.23 25.5M
2023-12-13 23.68 23.82 22.66 22.68 36.7M
2023-12-12 23.50 24.30 23.50 23.78 37.2M
2023-12-11 23.00 24.20 22.55 23.85 52.1M
2023-12-08 22.30 24.60 22.16 23.52 64.6M
2023-12-07 21.16 22.94 21.15 22.39 48.2M
2023-12-06 21.00 21.94 20.68 21.30 26.8M
2023-12-05 21.92 22.14 21.00 21.00 24.1M
2023-12-04 22.21 22.54 21.92 21.93 43.3M
2023-12-01 20.55 22.48 20.43 22.48 46.5M
2023-11-30 20.71 20.71 20.30 20.44 12.0M
2023-11-29 20.64 21.26 20.35 20.80 17.4M
2023-11-28 21.22 21.54 20.50 20.82 16.5M
2023-11-27 20.60 21.99 20.60 21.05 25.0M
2023-11-24 21.72 21.75 20.40 20.58 26.1M
2023-11-23 22.23 22.27 21.55 21.80 24.5M
2023-11-22 22.40 23.21 22.10 22.65 30.3M
2023-11-21 22.68 23.31 22.50 22.54 31.9M
2023-11-20 22.57 22.90 22.33 22.67 23.0M
2023-11-17 22.43 22.91 22.07 22.68 29.8M
2023-11-16 22.61 23.00 22.38 22.56 27.3M
2023-11-15 23.04 23.50 22.68 22.80 46.6M
2023-11-14 22.98 23.80 22.30 23.46 83.2M
2023-11-13 20.52 22.48 20.52 22.48 39.3M
2023-11-10 21.50 21.54 20.38 20.44 39.0M
2023-11-09 21.25 22.23 21.00 21.87 55.5M
2023-11-08 21.01 21.33 20.74 21.02 26.3M
2023-11-07 20.77 21.37 20.40 21.15 35.5M
2023-11-06 19.99 20.53 19.85 20.47 21.6M
2023-11-03 19.85 20.06 19.59 19.85 19.8M
2023-11-02 19.80 20.26 19.62 19.64 15.5M
2023-11-01 20.22 21.01 19.83 19.89 20.2M
2023-10-31 20.58 20.82 20.07 20.20 17.5M
2023-10-30 20.30 20.75 20.23 20.64 21.5M
2023-10-27 20.33 21.25 19.88 20.53 37.9M
2023-10-26 19.69 21.92 19.39 20.74 47.5M
2023-10-25 20.09 20.65 19.81 19.93 20.5M
2023-10-24 20.20 20.74 19.94 20.00 22.2M
2023-10-23 20.48 20.72 20.03 20.20 17.4M
2023-10-20 21.40 21.60 20.35 20.38 25.7M
2023-10-19 21.46 22.12 21.33 21.64 19.5M
2023-10-18 21.35 21.95 20.56 21.70 28.9M
2023-10-17 21.80 21.85 21.24 21.40 16.9M
2023-10-16 21.95 22.06 21.55 21.92 17.2M
2023-10-13 22.44 22.44 21.77 21.82 24.5M
2023-10-12 23.26 23.38 22.35 22.45 26.4M
2023-10-11 22.92 23.70 22.32 23.38 27.5M
2023-10-10 23.44 23.59 22.98 23.07 18.3M
2023-10-09 23.53 23.77 22.91 23.44 16.8M
2023-09-28 23.61 23.80 23.25 23.53 18.3M
2023-09-27 23.95 24.28 23.43 23.44 29.3M
2023-09-26 23.60 24.67 23.53 24.33 34.5M
2023-09-25 24.05 24.19 23.50 23.60 22.1M
2023-09-22 23.34 24.66 23.21 24.32 37.2M
2023-09-21 23.60 23.85 22.95 23.34 22.8M
2023-09-20 23.75 24.25 23.60 23.72 16.2M
2023-09-19 24.66 24.66 23.50 23.71 22.5M
2023-09-18 24.99 24.99 24.40 24.56 20.7M
2023-09-15 24.85 25.48 24.52 25.20 25.5M
2023-09-14 25.27 25.31 24.54 24.66 15.4M
2023-09-13 25.90 25.91 24.57 25.12 27.8M
2023-09-12 26.50 26.77 25.90 26.05 22.2M
2023-09-11 26.00 27.46 25.52 26.64 31.8M
2023-09-08 26.58 27.19 26.20 26.49 25.3M
2023-09-07 27.40 27.80 26.45 26.46 30.3M
2023-09-06 28.53 28.58 27.35 27.60 37.9M
2023-09-05 30.10 30.15 28.53 28.54 45.7M
2023-09-04 29.99 31.00 29.68 30.50 40.6M
2023-09-01 30.04 31.25 29.45 29.85 39.4M
2023-08-31 30.20 30.49 29.33 29.90 48.4M
2023-08-30 30.24 32.78 29.20 31.13 79.1M
2023-08-29 28.45 30.98 28.45 30.20 86.6M
2023-08-28 27.99 28.16 25.97 28.16 76.9M
2023-08-25 26.60 27.50 25.20 25.60 42.5M
2023-08-24 26.80 27.95 26.40 27.29 54.8M
2023-08-23 26.62 27.91 26.10 26.88 66.6M
2023-08-22 24.70 26.60 24.39 26.60 66.1M
2023-08-21 23.93 24.87 23.80 24.18 20.4M
2023-08-18 24.57 24.95 23.87 23.87 21.8M
2023-08-17 24.09 25.44 23.63 24.73 30.2M
2023-08-16 25.28 25.39 24.20 24.25 24.5M
2023-08-15 26.20 26.60 24.99 25.28 32.3M
2023-08-14 24.16 26.48 24.09 26.14 37.8M
2023-08-11 25.11 25.18 24.39 24.50 16.6M
2023-08-10 25.39 25.66 24.77 24.88 23.0M
2023-08-09 26.28 26.55 25.35 25.46 26.5M
2023-08-08 26.91 27.26 26.05 26.06 33.1M
2023-08-07 27.55 28.39 27.01 27.17 40.3M
2023-08-04 27.18 27.83 26.75 27.55 48.2M
2023-08-03 25.96 28.64 25.52 27.37 66.8M
2023-08-02 25.22 26.50 24.89 26.04 44.1M
2023-08-01 25.66 25.92 24.10 25.22 37.1M
2023-07-31 25.72 26.50 25.20 25.90 35.1M
2023-07-28 27.80 27.84 25.88 26.10 53.0M
2023-07-27 28.20 29.40 27.82 28.00 40.1M
2023-07-26 29.51 30.27 28.80 29.27 52.3M
2023-07-25 30.88 31.18 29.09 29.59 74.5M
2023-07-24 27.45 30.88 27.10 30.30 89.6M
2023-07-21 25.78 28.59 25.67 28.59 80.8M
2023-07-20 25.59 27.00 24.79 25.99 39.3M
2023-07-19 25.61 26.05 25.30 25.76 23.0M
2023-07-18 26.50 26.50 25.37 25.38 31.3M
2023-07-17 28.25 28.49 26.59 26.62 35.6M
2023-07-14 27.00 28.30 26.67 27.70 47.5M
2023-07-13 27.86 28.28 25.55 26.53 49.9M
2023-07-12 29.11 29.47 27.67 27.74 37.6M
2023-07-11 27.54 29.97 26.73 29.11 57.0M
2023-07-10 29.15 29.38 27.60 27.68 29.4M
2023-07-07 29.00 29.48 27.02 28.87 47.0M
2023-07-06 27.80 29.98 27.66 29.22 47.0M
2023-07-05 28.91 29.83 28.09 28.09 42.2M
2023-07-04 27.81 30.60 27.40 29.37 70.6M
2023-07-03 27.47 28.10 26.63 28.10 44.3M
2023-06-30 27.20 27.68 26.83 27.47 33.0M
2023-06-29 27.25 27.75 26.90 27.23 35.2M
2023-06-28 28.11 28.21 26.53 27.25 55.8M
2023-06-27 28.82 29.49 28.44 29.00 43.2M
2023-06-26 30.02 30.68 28.69 28.82 58.0M
2023-06-21 33.65 33.99 31.32 31.32 74.8M
2023-06-20 38.50 38.66 34.55 34.80 94.0M
2023-06-19 33.70 37.66 33.70 37.66 92.7M
2023-06-16 33.55 35.47 33.00 34.24 65.3M
2023-06-15 34.00 35.48 33.56 34.12 62.2M
2023-06-14 35.88 37.66 34.51 35.12 85.2M
2023-06-13 34.20 36.47 33.16 35.52 75.0M
2023-06-12 35.00 36.55 34.59 35.24 81.2M
2023-06-09 36.90 37.22 33.74 34.88 95.1M
2023-06-08 33.60 37.49 32.79 37.49 88.2M
2023-06-07 31.04 34.08 29.51 34.08 108.9M
2023-06-06 27.30 30.98 27.12 30.98 95.4M
2023-06-05 28.00 29.30 27.25 28.16 73.7M
2023-06-02 27.37 29.88 27.36 28.82 76.5M
2023-06-01 26.15 28.88 26.15 27.69 78.5M
2023-05-31 29.73 30.19 26.50 27.80 109.1M
2023-05-30 25.28 28.05 24.84 28.05 62.2M
2023-05-29 26.00 27.31 24.90 25.50 104.8M
2023-05-26 23.48 24.83 23.10 24.83 56.7M
2023-05-25 20.36 22.57 19.92 22.57 75.3M
2023-05-24 21.50 22.42 20.46 20.52 83.8M
2023-05-23 21.68 23.74 20.80 21.80 84.8M
2023-05-22 22.42 22.42 20.68 21.60 79.0M
2023-05-19 20.32 21.92 19.79 21.92 87.1M
2023-05-18 18.51 19.93 17.88 19.93 61.7M
2023-05-17 16.64 18.12 16.37 18.12 39.1M
2023-05-16 18.01 18.02 15.89 16.47 56.3M
2023-05-15 18.15 18.38 16.85 17.66 47.2M
2023-05-12 18.68 19.15 17.77 18.03 46.2M
2023-05-11 18.63 19.82 18.40 18.98 65.5M
2023-05-10 17.24 18.85 16.92 18.85 69.0M
2023-05-09 18.00 18.90 17.20 17.37 68.7M
2023-05-08 16.81 17.82 16.20 17.82 61.6M
2023-05-05 14.35 16.20 14.35 16.20 44.3M
2023-05-04 14.67 14.97 14.07 14.73 32.1M
2023-04-28 13.97 14.64 13.97 14.50 32.1M
2023-04-27 14.09 14.55 13.50 13.87 34.4M
2023-04-26 15.00 15.03 13.59 14.09 47.0M
2023-04-25 14.95 15.38 14.80 15.08 35.2M
2023-04-24 15.20 15.60 14.89 15.05 49.0M
2023-04-21 17.31 17.48 15.89 15.89 56.9M
2023-04-20 16.57 17.93 16.30 17.66 60.9M
2023-04-19 17.14 17.87 16.60 16.72 50.0M
2023-04-18 17.06 17.50 16.31 17.22 47.6M
2023-04-17 17.64 18.06 16.95 17.02 58.1M
2023-04-14 19.00 19.27 17.60 17.60 81.3M
2023-04-13 18.56 20.65 18.56 19.55 75.1M
2023-04-12 20.80 20.90 18.41 19.34 90.8M
2023-04-11 18.97 20.46 18.86 20.46 79.0M
2023-04-10 19.20 19.94 18.13 18.60 89.7M
2023-04-07 16.76 18.13 15.28 18.13 78.4M
2023-04-06 15.75 17.21 15.75 16.48 62.3M
2023-04-04 16.49 17.00 15.71 16.17 59.1M
2023-04-03 16.22 17.02 15.67 16.75 71.5M
2023-03-31 15.07 16.25 14.62 15.95 85.2M
2023-03-30 13.37 15.18 13.00 14.90 87.0M
2023-03-29 13.97 14.43 13.39 13.80 65.4M
2023-03-28 13.78 13.95 13.12 13.15 56.0M
2023-03-27 13.31 14.47 12.83 14.20 79.2M
2023-03-24 12.60 13.50 12.29 13.15 57.1M
2023-03-23 12.28 13.15 11.95 12.87 57.7M
2023-03-22 11.18 12.20 11.11 11.99 53.0M
2023-03-21 11.34 11.40 10.90 11.12 30.2M
2023-03-20 11.09 11.96 11.02 11.31 47.1M
2023-03-17 10.59 11.34 10.56 11.12 35.4M
2023-03-16 10.82 10.98 10.48 10.59 25.3M
2023-03-15 11.40 11.45 10.86 11.03 27.2M
2023-03-14 10.95 11.50 10.88 11.37 39.4M
2023-03-13 10.60 11.10 10.36 11.02 33.1M
2023-03-10 11.22 11.48 10.66 10.66 39.8M
2023-03-09 11.31 11.80 10.97 11.28 53.2M
2023-03-08 11.00 11.90 10.96 11.30 53.7M
2023-03-07 10.61 11.58 10.32 11.23 63.8M
2023-03-06 10.50 10.89 10.28 10.73 48.3M
2023-03-03 10.92 10.98 10.37 10.50 59.1M
2023-03-02 11.00 11.93 10.69 11.03 92.4M
2023-03-01 9.96 11.00 9.90 11.00 55.6M
2023-02-28 10.43 10.55 9.82 10.00 55.1M
2023-02-27 9.48 10.41 9.45 9.88 71.3M
2023-02-24 9.18 9.55 9.01 9.46 30.6M
2023-02-23 9.60 9.65 9.08 9.14 41.6M
2023-02-22 9.90 9.96 9.52 9.71 27.9M
2023-02-21 10.39 10.50 9.61 9.85 52.8M
2023-02-20 9.85 10.74 9.76 10.33 55.3M
2023-02-17 9.98 10.34 9.65 9.78 77.2M
2023-02-16 9.50 10.25 9.42 10.25 76.7M
2023-02-15 8.89 9.75 8.85 9.32 46.6M
2023-02-14 9.00 9.16 8.83 8.86 13.4M
2023-02-13 8.97 9.08 8.87 9.00 14.3M
2023-02-10 9.01 9.27 8.97 9.00 21.7M
2023-02-09 8.67 9.06 8.60 9.06 21.3M
2023-02-08 8.88 8.96 8.75 8.76 16.7M
2023-02-07 8.88 8.99 8.77 8.93 17.8M
2023-02-06 8.97 9.08 8.79 8.93 23.3M
2023-02-03 8.88 8.98 8.76 8.92 25.3M
2023-02-02 8.88 9.15 8.78 8.82 30.6M
2023-02-01 8.83 8.93 8.68 8.90 27.7M
2023-01-31 8.66 8.94 8.60 8.87 26.7M
2023-01-30 8.76 8.85 8.62 8.73 22.7M
2023-01-20 8.73 8.78 8.43 8.55 21.5M
2023-01-19 8.55 8.85 8.47 8.62 25.5M
2023-01-18 8.26 8.75 8.14 8.47 21.4M
2023-01-17 8.39 8.44 8.16 8.26 11.9M
2023-01-16 8.36 8.50 8.31 8.35 16.6M
2023-01-13 8.46 8.55 8.26 8.35 24.6M
2023-01-12 8.10 8.94 8.06 8.58 42.0M
2023-01-11 8.30 8.38 8.10 8.13 12.5M
2023-01-10 8.35 8.42 8.15 8.29 16.6M
2023-01-09 8.53 8.69 8.08 8.40 30.5M
2023-01-06 8.31 8.33 8.13 8.19 14.7M
2023-01-05 8.41 8.64 8.27 8.31 25.5M
2023-01-04 8.22 8.58 8.19 8.35 36.7M
2023-01-03 7.32 8.10 7.28 8.10 24.8M