金桥信息（603918）历史行情

以下为金桥信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.200	10.660	10.710	9.960	0.470	4.612%	1,223.73万	1.27亿	3.352%
2026-10-08	10.400	10.190	10.520	10.100	-0.220	-2.113%	5.71万	0.00亿	0.000%
2026-10-07	10.590	10.410	10.620	10.320	-0.180	-1.700%	595.55万	0.62亿	1.631%
2026-10-06	10.590	10.410	10.620	10.320	-0.180	-1.700%	595.55万	0.62亿	1.631%
2026-10-05	10.590	10.410	10.620	10.320	-0.180	-1.700%	595.55万	0.62亿	1.631%
2026-10-02	10.590	10.410	10.620	10.320	-0.180	-1.700%	595.55万	0.62亿	1.631%
2026-10-01	10.590	10.410	10.620	10.320	-0.180	-1.700%	595.55万	0.62亿	1.631%
2026-09-30	10.590	10.410	10.620	10.320	-0.180	-1.700%	5.96万	0.00亿	0.000%
2026-09-29	10.250	10.590	10.640	10.210	0.330	3.216%	8.58万	0.00亿	0.000%
2026-09-28	10.410	10.260	10.450	10.100	-0.150	-1.441%	7.23万	0.00亿	0.000%
2026-09-27	10.500	10.410	10.670	10.410	-0.150	-1.420%	665.22万	0.70亿	1.822%
2026-09-24	10.500	10.410	10.670	10.410	-0.150	-1.420%	6.65万	0.00亿	0.000%
2026-09-23	10.900	10.560	10.960	10.540	-0.430	-3.913%	11.36万	0.00亿	0.000%
2026-09-22	10.880	10.990	11.170	10.770	0.230	2.138%	16.89万	0.00亿	0.000%
2026-09-21	10.890	10.760	10.950	10.540	0.040	0.373%	15.87万	0.00亿	0.000%
2026-09-18	10.490	10.720	11.400	10.440	0.290	2.780%	23.80万	0.00亿	0.000%
2026-09-17	10.420	10.430	10.490	10.310	0.010	0.096%	5.03万	0.00亿	0.000%
2026-09-16	10.300	10.420	10.490	10.240	0.020	0.192%	5.64万	0.00亿	0.000%
2026-09-15	10.660	10.400	10.780	10.390	-0.280	-2.622%	6.20万	0.00亿	0.000%
2026-09-14	10.690	10.680	10.870	10.660	0.010	0.094%	6.23万	0.00亿	0.000%
2026-09-11	10.820	10.670	10.830	10.530	-0.210	-1.930%	6.05万	0.00亿	0.000%
2026-09-10	11.020	10.880	11.040	10.860	-0.170	-1.538%	5.83万	0.00亿	0.000%
2026-09-09	11.300	11.050	11.300	10.970	-0.250	-2.212%	7.62万	0.00亿	0.000%
2026-09-08	11.230	11.300	11.410	11.170	0.040	0.355%	6.70万	0.00亿	0.000%
2026-09-07	11.350	11.260	11.390	11.200	-0.080	-0.705%	7.95万	0.00亿	0.000%
2026-09-04	11.230	11.340	11.720	11.210	0.140	1.250%	13.50万	0.00亿	0.000%
2026-09-03	11.690	11.200	11.690	11.050	-0.380	-3.282%	16.24万	0.00亿	0.000%
2026-09-02	11.500	11.580	11.690	11.450	-0.070	-0.601%	11.32万	0.00亿	0.000%
2026-09-01	11.480	11.650	11.750	11.420	0.140	1.216%	14.52万	0.00亿	0.000%
2026-08-31	11.310	11.510	11.620	11.150	0.040	0.349%	14.25万	0.00亿	0.000%
2026-08-28	11.100	11.470	11.650	11.100	0.310	2.778%	23.86万	0.00亿	0.000%
2026-08-27	10.900	11.160	11.430	10.820	0.270	2.479%	17.71万	0.00亿	0.000%
2026-08-26	10.850	10.890	11.030	10.660	0.020	0.184%	14.19万	0.00亿	0.000%
2026-08-25	10.250	10.870	10.980	10.130	0.530	5.126%	24.52万	0.00亿	0.000%
2026-08-24	10.260	10.340	10.390	10.110	0.140	1.373%	11.00万	0.00亿	0.000%
2026-08-21	9.960	10.200	10.220	9.860	0.130	1.291%	8.32万	0.00亿	0.000%
2026-08-20	10.060	10.070	10.190	10.020	0.030	0.299%	8.99万	0.00亿	0.000%
2026-08-19	10.420	10.040	10.420	10.030	-0.480	-4.563%	13.34万	0.00亿	0.000%
2026-08-18	10.880	10.520	10.880	10.430	-0.400	-3.663%	17.23万	0.00亿	0.000%
2026-08-17	11.270	10.920	11.270	10.750	-0.380	-3.363%	22.54万	0.00亿	0.000%
2026-08-14	11.080	11.300	12.100	11.080	0.190	1.710%	27.76万	0.00亿	0.000%
2026-08-13	11.970	11.110	11.980	11.110	-1.020	-8.409%	48.05万	0.00亿	0.000%
2026-08-12	11.850	12.130	12.410	11.480	0.850	7.535%	59.98万	0.00亿	0.000%
2026-08-11	11.400	11.280	11.650	11.200	-0.050	-0.441%	18.94万	0.00亿	0.000%
2026-08-10	11.230	11.330	11.490	10.920	0.230	2.072%	18.17万	0.00亿	0.000%
2026-08-07	11.180	11.100	11.180	10.760	-0.200	-1.770%	20.78万	0.00亿	0.000%
2026-08-06	11.170	11.300	11.530	11.090	0.080	0.713%	22.22万	0.00亿	0.000%
2026-08-05	11.110	11.220	11.420	11.110	0.080	0.718%	23.40万	0.00亿	0.000%
2026-08-04	11.240	11.140	11.400	11.000	-0.020	-0.179%	26.52万	0.00亿	0.000%
2026-08-03	11.150	11.160	11.450	10.960	-0.220	-1.933%	32.28万	0.00亿	0.000%
2026-07-31	10.680	11.380	12.200	10.610	0.250	2.246%	54.98万	0.00亿	0.000%
2026-07-30	10.350	11.130	11.500	10.300	0.680	6.507%	46.57万	0.00亿	0.000%
2026-07-29	10.450	10.450	10.950	10.220	0.030	0.288%	33.58万	0.00亿	0.000%
2026-07-28	9.360	10.420	10.420	9.360	0.950	10.032%	16.60万	0.00亿	0.000%
2026-07-27	9.120	9.470	9.500	9.040	0.330	3.611%	9.01万	0.00亿	0.000%
2026-07-24	9.450	9.140	9.480	9.120	-0.390	-4.092%	7.43万	0.00亿	0.000%
2026-07-23	9.400	9.530	9.540	9.280	0.090	0.953%	8.50万	0.00亿	0.000%
2026-07-22	9.550	9.440	9.670	9.400	-0.200	-2.075%	9.60万	0.00亿	0.000%
2026-07-21	9.450	9.640	9.650	9.230	0.110	1.154%	14.40万	0.00亿	0.000%
2026-07-20	9.390	9.530	9.920	9.300	0.140	1.491%	14.84万	0.00亿	0.000%
2026-07-17	9.820	9.390	9.990	9.310	-0.470	-4.767%	13.78万	0.00亿	0.000%
2026-07-16	9.510	9.860	9.950	9.420	0.340	3.571%	13.59万	0.00亿	0.000%
2026-07-15	9.200	9.520	9.600	9.180	0.240	2.586%	9.77万	0.00亿	0.000%
2026-07-14	9.220	9.280	9.350	9.010	-0.020	-0.215%	8.33万	0.00亿	0.000%
2026-07-13	9.580	9.300	9.750	9.240	-0.370	-3.826%	9.16万	0.00亿	0.000%
2026-07-10	9.280	9.670	9.870	9.180	0.310	3.312%	11.80万	0.00亿	0.000%
2026-07-09	9.350	9.360	9.520	9.070	-0.070	-0.742%	9.62万	0.00亿	0.000%
2026-07-08	9.440	9.430	9.530	9.190	0.130	1.398%	6.82万	0.00亿	0.000%
2026-07-07	9.650	9.300	9.660	9.290	-0.350	-3.627%	5.12万	0.00亿	0.000%
2026-07-06	9.790	9.650	9.880	9.580	-0.110	-1.127%	5.79万	0.00亿	0.000%
2026-07-03	9.680	9.760	9.840	9.580	0.090	0.931%	7.60万	0.00亿	0.000%
2026-07-02	9.800	9.670	9.990	9.630	-0.120	-1.226%	9.00万	0.00亿	0.000%
2026-07-01	9.600	9.790	9.890	9.490	0.310	3.270%	10.50万	0.00亿	0.000%
2026-06-30	9.350	9.480	9.630	9.230	0.110	1.174%	7.93万	0.00亿	0.000%
2026-06-29	9.400	9.370	9.500	9.190	-0.030	-0.319%	7.32万	0.00亿	0.000%
2026-06-26	9.830	9.400	9.830	9.320	-0.390	-3.984%	8.81万	0.00亿	0.000%
2026-06-25	10.080	9.790	10.110	9.680	-0.280	-2.781%	8.69万	0.00亿	0.000%
2026-06-24	10.510	10.070	10.560	9.940	-0.410	-3.912%	9.91万	0.00亿	0.000%
2026-06-23	10.650	10.480	10.820	10.410	-0.150	-1.411%	7.76万	0.00亿	0.000%
2026-06-22	10.460	10.630	10.650	10.110	0.160	1.528%	9.17万	0.00亿	0.000%
2026-06-18	10.410	10.470	10.650	10.280	-0.010	-0.095%	6.44万	0.00亿	0.000%
2026-06-17	10.760	10.480	10.760	10.350	-0.280	-2.602%	7.94万	0.00亿	0.000%
2026-06-16	10.720	10.760	10.790	10.510	0.020	0.186%	6.29万	0.00亿	0.000%
2026-06-15	10.690	10.740	10.930	10.650	0.180	1.705%	7.87万	0.00亿	0.000%
2026-06-12	10.600	10.560	10.740	10.450	0.100	0.956%	8.36万	0.00亿	0.000%
2026-06-11	10.770	10.460	10.880	10.350	-0.440	-4.037%	9.25万	0.00亿	0.000%
2026-06-10	10.940	10.900	11.460	10.740	-0.150	-1.357%	9.88万	0.00亿	0.000%
2026-06-09	10.980	11.050	11.180	10.760	0.140	1.283%	6.91万	0.00亿	0.000%
2026-06-08	10.710	10.910	11.100	10.660	-0.160	-1.445%	6.88万	0.00亿	0.000%
2026-06-05	11.000	11.070	11.240	10.840	0.060	0.545%	6.71万	0.00亿	0.000%
2026-06-04	11.190	11.010	11.250	10.930	-0.190	-1.696%	6.64万	0.00亿	0.000%
2026-06-03	11.450	11.200	11.460	11.100	-0.230	-2.012%	7.39万	0.00亿	0.000%
2026-06-02	11.710	11.430	11.770	11.280	-0.280	-2.391%	8.50万	0.00亿	0.000%
2026-06-01	11.240	11.710	11.860	11.210	0.460	4.089%	12.45万	0.00亿	0.000%
2026-05-29	11.600	11.250	11.800	11.200	-0.380	-3.267%	8.73万	0.00亿	0.000%
2026-05-28	11.580	11.630	11.750	11.260	0.060	0.519%	9.39万	0.00亿	0.000%
2026-05-27	11.950	11.570	12.080	11.500	-0.440	-3.664%	9.96万	0.00亿	0.000%
2026-05-26	12.290	12.010	12.310	11.820	-0.300	-2.437%	8.92万	0.00亿	0.000%
2026-05-25	12.530	12.310	12.680	12.180	-0.220	-1.756%	7.19万	0.00亿	0.000%
2026-05-22	12.400	12.530	12.660	12.180	0.130	1.048%	8.71万	0.00亿	0.000%
2026-05-21	12.970	12.400	13.140	12.350	-0.430	-3.352%	11.95万	0.00亿	0.000%
2026-05-20	13.240	12.830	13.300	12.820	-0.480	-3.606%	10.73万	0.00亿	0.000%
2026-05-19	12.770	13.310	13.320	12.700	0.510	3.984%	15.24万	0.00亿	0.000%
2026-05-18	13.100	12.800	13.190	12.580	-0.350	-2.662%	16.81万	0.00亿	0.000%
2026-05-15	13.130	13.150	13.340	13.050	0.050	0.382%	7.64万	0.00亿	0.000%
2026-05-14	13.600	13.100	13.790	13.100	-0.470	-3.464%	11.23万	0.00亿	0.000%
2026-05-13	13.420	13.570	13.670	13.330	0.120	0.892%	7.15万	0.00亿	0.000%
2026-05-12	13.820	13.450	13.830	13.410	-0.370	-2.677%	10.01万	0.00亿	0.000%
2026-05-11	13.950	13.820	14.050	13.700	-0.130	-0.932%	9.28万	0.00亿	0.000%
2026-05-08	13.800	13.950	14.130	13.800	0.160	1.160%	11.84万	0.00亿	0.000%
2026-05-07	13.600	13.790	13.790	13.420	0.190	1.397%	8.64万	0.00亿	0.000%
2026-05-06	13.500	13.600	13.760	13.480	0.200	1.493%	8.46万	0.00亿	0.000%
2026-04-30	13.380	13.400	13.540	13.310	-0.050	-0.372%	5.61万	0.00亿	0.000%
2026-04-29	13.040	13.450	13.530	13.030	0.340	2.593%	7.23万	0.00亿	0.000%
2026-04-28	13.450	13.110	13.490	13.060	-0.430	-3.176%	7.28万	0.00亿	0.000%
2026-04-27	13.380	13.540	13.570	13.150	0.150	1.120%	5.53万	0.00亿	0.000%
2026-04-24	13.400	13.390	13.510	13.100	-0.080	-0.594%	6.57万	0.00亿	0.000%
2026-04-23	13.680	13.470	13.740	13.380	-0.190	-1.391%	5.76万	0.00亿	0.000%
2026-04-22	13.540	13.660	13.680	13.400	0.070	0.515%	5.48万	0.00亿	0.000%
2026-04-21	13.860	13.590	13.860	13.530	-0.310	-2.230%	7.52万	0.00亿	0.000%
2026-04-20	13.760	13.900	13.950	13.660	0.120	0.871%	6.55万	0.00亿	0.000%
2026-04-17	13.990	13.780	13.990	13.670	-0.220	-1.571%	7.64万	0.00亿	0.000%
2026-04-16	13.650	14.000	14.050	13.650	0.370	2.715%	9.61万	0.00亿	0.000%
2026-04-15	13.740	13.630	13.860	13.560	-0.110	-0.801%	4.70万	0.00亿	0.000%
2026-04-14	13.800	13.740	13.880	13.600	0.120	0.881%	6.47万	0.00亿	0.000%
2026-04-13	13.500	13.620	13.650	13.430	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-10	13.550	13.620	13.780	13.550	0.000	0.000%	5.70万	0.00亿	0.000%
2026-04-09	13.800	13.480	13.810	13.450	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-08	13.420	13.970	13.980	13.420	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-07	13.100	13.190	13.290	13.070	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-03	13.430	13.100	13.460	13.040	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	13.690	13.380	13.690	13.300	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-01	13.900	13.690	13.900	13.610	0.000	0.000%	4.88万	0.00亿	0.000%