金桥信息(603918) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-25 | 9.01 | 9.39 | 9.01 | 9.21 | -0.07 | -0.75 | 11,436 | 1,059 | 4.09 | 0.49 |
| 2021-02-24 | 9.15 | 9.44 | 9.11 | 9.28 | 0.24 | 2.65 | 17,744 | 1,652 | 3.65 | 0.76 |
| 2021-02-23 | 9.17 | 9.33 | 9.04 | 9.04 | -0.17 | -1.85 | 11,672 | 1,064 | 3.15 | 0.50 |
| 2021-02-22 | 9.17 | 9.42 | 9.12 | 9.21 | 0.09 | 0.99 | 15,516 | 1,445 | 3.29 | 0.67 |
| 2021-02-19 | 8.95 | 9.16 | 8.91 | 9.12 | 0.20 | 2.24 | 12,664 | 1,145 | 2.80 | 0.54 |
| 2021-02-18 | 8.72 | 9.02 | 8.72 | 8.92 | 0.21 | 2.41 | 10,557 | 945 | 3.44 | 0.45 |
| 2021-02-10 | 8.62 | 8.75 | 8.57 | 8.71 | 0.16 | 1.87 | 9,057 | 785 | 2.11 | 0.39 |
| 2021-02-09 | 8.43 | 8.64 | 8.40 | 8.55 | 0.11 | 1.30 | 10,984 | 936 | 2.84 | 0.47 |
| 2021-02-08 | 8.47 | 8.48 | 8.31 | 8.44 | 0.10 | 1.20 | 11,138 | 936 | 2.04 | 0.48 |
| 2021-02-05 | 8.36 | 8.57 | 8.32 | 8.34 | 0.01 | 0.12 | 10,931 | 919 | 3.00 | 0.47 |
| 2021-02-04 | 8.70 | 8.74 | 8.20 | 8.33 | -0.37 | -4.25 | 25,546 | 2,138 | 6.21 | 1.10 |
| 2021-02-03 | 9.11 | 9.11 | 8.68 | 8.70 | -0.41 | -4.50 | 18,622 | 1,650 | 4.72 | 0.80 |
| 2021-02-02 | 9.32 | 9.32 | 9.06 | 9.11 | -0.15 | -1.62 | 10,201 | 933 | 2.81 | 0.44 |
| 2021-02-01 | 9.02 | 9.26 | 8.96 | 9.26 | 0.20 | 2.21 | 12,758 | 1,169 | 3.31 | 0.55 |
| 2021-01-29 | 9.25 | 9.40 | 8.98 | 9.06 | -0.18 | -1.95 | 15,783 | 1,436 | 4.55 | 0.68 |
| 2021-01-28 | 9.30 | 9.43 | 9.17 | 9.24 | -0.07 | -0.75 | 11,397 | 1,061 | 2.79 | 0.49 |
| 2021-01-27 | 9.26 | 9.35 | 9.18 | 9.31 | 0.04 | 0.43 | 9,598 | 891 | 1.83 | 0.41 |
| 2021-01-26 | 9.46 | 9.46 | 9.14 | 9.27 | -0.05 | -0.54 | 10,280 | 957 | 3.43 | 0.44 |
| 2021-01-25 | 9.40 | 9.48 | 9.20 | 9.32 | -0.10 | -1.06 | 10,809 | 1,007 | 2.97 | 0.47 |
| 2021-01-22 | 9.75 | 9.79 | 9.35 | 9.42 | -0.32 | -3.29 | 15,870 | 1,503 | 4.52 | 0.68 |
| 2021-01-21 | 9.61 | 9.78 | 9.50 | 9.74 | 0.13 | 1.35 | 13,110 | 1,271 | 2.91 | 0.56 |
| 2021-01-20 | 9.71 | 9.79 | 9.48 | 9.61 | -0.10 | -1.03 | 10,590 | 1,019 | 3.19 | 0.46 |
| 2021-01-19 | 9.66 | 9.83 | 9.63 | 9.71 | 0.05 | 0.52 | 15,694 | 1,528 | 2.07 | 0.68 |
| 2021-01-18 | 9.61 | 9.68 | 9.45 | 9.66 | 0.12 | 1.26 | 10,485 | 1,009 | 2.41 | 0.45 |
| 2021-01-15 | 9.49 | 9.60 | 9.34 | 9.54 | 0.22 | 2.36 | 11,984 | 1,134 | 2.79 | 0.52 |
| 2021-01-14 | 9.23 | 9.45 | 9.01 | 9.32 | 0.09 | 0.98 | 13,668 | 1,271 | 4.77 | 0.59 |
| 2021-01-13 | 9.80 | 9.80 | 9.21 | 9.23 | -0.13 | -1.39 | 21,199 | 2,006 | 6.30 | 0.91 |
| 2021-01-12 | 9.23 | 9.66 | 9.18 | 9.36 | 0.12 | 1.30 | 15,936 | 1,505 | 5.19 | 0.69 |
| 2021-01-11 | 9.68 | 9.70 | 9.20 | 9.24 | -0.41 | -4.25 | 23,151 | 2,174 | 5.18 | 1.00 |
| 2021-01-08 | 9.53 | 9.82 | 9.30 | 9.65 | -0.02 | -0.21 | 17,635 | 1,695 | 5.38 | 0.76 |
| 2021-01-07 | 9.97 | 9.97 | 9.55 | 9.67 | -0.28 | -2.81 | 25,633 | 2,500 | 4.22 | 1.10 |
| 2021-01-06 | 10.05 | 10.09 | 9.90 | 9.95 | -0.15 | -1.49 | 20,384 | 2,033 | 1.88 | 0.88 |
| 2021-01-05 | 10.31 | 10.40 | 10.05 | 10.10 | -0.22 | -2.13 | 22,032 | 2,239 | 3.39 | 0.95 |
| 2021-01-04 | 10.34 | 10.44 | 10.21 | 10.32 | -0.02 | -0.19 | 14,707 | 1,515 | 2.22 | 0.63 |
