金桥信息(603918)股票信息
| 股票代码 | 603918 |
| 股票名称 | 金桥信息 |
| 最新价/元 | 11.17 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -7.30 |
| 买入/元 | 11.17 |
| 卖出/元 | 11.18 |
| 昨收/元 | 12.05 |
| 今开/元 | 11.95 |
| 最高/元 | 11.95 |
| 最低/元 | 10.99 |
| 成交量/手 | 216061.69 |
| 成交额/万 | 24661.74 |
| 股净值/元 | 159.57 |
| 市净率 | 3.89 |
| 总市值/万 | 409406.11 |
| 流通值/万 | 409077.38 |
| 换手率/% | 5.90 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
金桥信息(603918)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.95 | 11.17 | -0.88 | -7.30 | 216061.69 | 24661.74 | 5.90 |
| 2024-10-10 | 12.33 | 12.05 | -0.29 | -2.35 | 242455.95 | 29936.90 | 6.62 |
| 2024-10-09 | 13.57 | 12.34 | -1.36 | -9.93 | 380161.41 | 49092.81 | 10.38 |
| 2024-10-08 | 13.70 | 13.70 | 1.25 | 10.04 | 505679.61 | 67558.23 | 13.81 |
| 2024-09-30 | 11.83 | 12.45 | 1.13 | 9.98 | 492323.62 | 59143.47 | 13.44 |
| 2024-09-27 | 10.84 | 11.32 | 0.63 | 5.89 | 262675.57 | 28939.10 | 7.17 |
| 2024-09-26 | 10.38 | 10.69 | 0.14 | 1.33 | 282083.06 | 29915.65 | 7.70 |
| 2024-09-25 | 10.64 | 10.55 | -0.21 | -1.95 | 438524.89 | 47231.56 | 11.97 |
| 2024-09-24 | 10.17 | 10.76 | 0.39 | 3.76 | 485650.30 | 50624.37 | 13.26 |
| 2024-09-23 | 9.84 | 10.37 | 0.57 | 5.82 | 464054.75 | 47413.70 | 12.67 |
| 2024-09-20 | 9.56 | 9.80 | 0.23 | 2.40 | 269052.71 | 26230.83 | 7.35 |
| 2024-09-19 | 9.53 | 9.57 | 0.21 | 2.24 | 176020.24 | 16728.33 | 4.81 |
| 2024-09-18 | 9.46 | 9.36 | -0.10 | -1.06 | 140189.00 | 13130.11 | 3.83 |
| 2024-09-13 | 9.70 | 9.46 | -0.40 | -4.06 | 250925.00 | 24111.59 | 6.85 |
| 2024-09-12 | 9.78 | 9.86 | 0.07 | 0.72 | 367468.95 | 36159.52 | 10.03 |
| 2024-09-11 | 10.00 | 9.79 | -0.08 | -0.81 | 539735.89 | 53885.63 | 14.74 |
| 2024-09-10 | 9.08 | 9.87 | 0.90 | 10.03 | 307504.60 | 29482.78 | 8.40 |
| 2024-09-09 | 9.07 | 8.97 | -0.28 | -3.03 | 189414.77 | 17137.89 | 5.17 |
| 2024-09-06 | 9.03 | 9.25 | 0.28 | 3.12 | 280395.02 | 26470.13 | 7.66 |
| 2024-09-05 | 8.83 | 8.97 | 0.15 | 1.70 | 87723.69 | 7865.24 | 2.40 |
| 2024-09-04 | 8.80 | 8.82 | -0.06 | -0.68 | 71360.00 | 6323.13 | 1.95 |
| 2024-09-03 | 8.66 | 8.88 | 0.21 | 2.42 | 83994.69 | 7424.02 | 2.29 |
| 2024-09-02 | 8.91 | 8.67 | -0.26 | -2.91 | 67315.23 | 5929.73 | 1.84 |
| 2024-08-30 | 8.64 | 8.93 | 0.32 | 3.72 | 98100.48 | 8739.00 | 2.68 |
| 2024-08-29 | 8.49 | 8.61 | 0.12 | 1.41 | 51554.81 | 4414.41 | 1.41 |
| 2024-08-28 | 8.48 | 8.49 | 0.01 | 0.12 | 49713.69 | 4209.53 | 1.36 |
| 2024-08-27 | 8.65 | 8.48 | -0.17 | -1.97 | 60944.00 | 5224.47 | 1.66 |
| 2024-08-26 | 8.60 | 8.65 | 0.03 | 0.35 | 50517.00 | 4376.38 | 1.38 |
| 2024-08-23 | 8.53 | 8.62 | 0.09 | 1.06 | 69376.14 | 5989.75 | 1.89 |
| 2024-08-22 | 8.77 | 8.53 | -0.29 | -3.29 | 68486.00 | 5943.73 | 1.87 |
| 2024-08-21 | 8.81 | 8.82 | -0.05 | -0.56 | 53540.00 | 4760.74 | 1.46 |
| 2024-08-20 | 9.05 | 8.87 | -0.22 | -2.42 | 54670.00 | 4885.75 | 1.49 |
| 2024-08-19 | 9.05 | 9.09 | 0.03 | 0.33 | 58866.39 | 5371.99 | 1.61 |
| 2024-08-16 | 9.14 | 9.06 | -0.08 | -0.88 | 50685.00 | 4612.50 | 1.38 |
| 2024-08-15 | 8.90 | 9.14 | 0.22 | 2.47 | 82890.15 | 7506.68 | 2.26 |
| 2024-08-14 | 8.98 | 8.92 | -0.06 | -0.67 | 45622.76 | 4085.30 | 1.25 |
| 2024-08-13 | 8.93 | 8.98 | 0.05 | 0.56 | 56280.00 | 5007.26 | 1.54 |
| 2024-08-12 | 9.15 | 8.93 | -0.16 | -1.76 | 61582.00 | 5519.84 | 1.68 |
| 2024-08-09 | 9.42 | 9.09 | -0.23 | -2.47 | 58766.10 | 5408.52 | 1.60 |
| 2024-08-08 | 9.37 | 9.32 | -0.07 | -0.75 | 60225.80 | 5574.36 | 1.64 |
| 2024-08-07 | 9.50 | 9.39 | -0.11 | -1.16 | 65358.00 | 6197.79 | 1.78 |
| 2024-08-06 | 9.41 | 9.50 | 0.25 | 2.70 | 76926.53 | 7264.96 | 2.10 |
| 2024-08-05 | 9.62 | 9.25 | -0.41 | -4.24 | 90178.00 | 8559.14 | 2.46 |
| 2024-08-02 | 9.89 | 9.66 | -0.30 | -3.01 | 90795.49 | 8919.68 | 2.48 |
| 2024-08-01 | 10.08 | 9.96 | 0.01 | 0.10 | 118761.37 | 11825.22 | 3.24 |
| 2024-07-31 | 9.45 | 9.95 | 0.48 | 5.07 | 166985.38 | 16376.56 | 4.56 |
| 2024-07-30 | 9.25 | 9.47 | 0.17 | 1.83 | 112650.76 | 10646.59 | 3.08 |
| 2024-07-29 | 9.27 | 9.30 | 0.04 | 0.43 | 70071.00 | 6507.49 | 1.91 |
| 2024-07-26 | 9.11 | 9.26 | 0.13 | 1.42 | 62136.45 | 5742.96 | 1.70 |
| 2024-07-25 | 9.01 | 9.13 | 0.03 | 0.33 | 71364.78 | 6495.91 | 1.95 |
| 2024-07-24 | 9.43 | 9.10 | -0.25 | -2.67 | 80895.06 | 7467.49 | 2.21 |
| 2024-07-23 | 9.56 | 9.35 | -0.26 | -2.71 | 81794.76 | 7776.06 | 2.23 |
| 2024-07-22 | 9.58 | 9.61 | 0.24 | 2.56 | 130328.40 | 12492.15 | 3.56 |
| 2024-07-19 | 9.20 | 9.37 | 0.12 | 1.30 | 90683.10 | 8482.81 | 2.48 |
| 2024-07-18 | 9.18 | 9.25 | -0.13 | -1.39 | 121687.14 | 11081.12 | 3.32 |
| 2024-07-17 | 9.52 | 9.38 | -0.13 | -1.37 | 114022.82 | 10876.99 | 3.11 |
| 2024-07-16 | 9.48 | 9.51 | -0.08 | -0.83 | 128101.04 | 12085.40 | 3.50 |
| 2024-07-15 | 10.18 | 9.59 | -0.65 | -6.35 | 205320.00 | 19912.58 | 5.61 |
| 2024-07-12 | 10.56 | 10.24 | -0.25 | -2.38 | 137054.90 | 14202.31 | 3.74 |
| 2024-07-11 | 10.40 | 10.49 | 0.29 | 2.84 | 183909.96 | 19234.78 | 5.02 |
| 2024-07-10 | 10.42 | 10.20 | -0.53 | -4.94 | 199544.36 | 20562.95 | 5.45 |
| 2024-07-09 | 10.96 | 10.73 | -0.14 | -1.29 | 216501.04 | 22845.99 | 5.91 |
| 2024-07-08 | 11.45 | 10.87 | -0.57 | -4.98 | 206010.37 | 22759.88 | 5.63 |
| 2024-07-05 | 11.22 | 11.44 | 0.33 | 2.97 | 297854.45 | 34020.92 | 8.13 |
| 2024-07-04 | 11.55 | 11.11 | -0.60 | -5.12 | 261936.98 | 29722.90 | 7.15 |
| 2024-07-03 | 11.77 | 11.75 | 0.21 | 1.82 | 507022.00 | 60190.68 | 13.84 |
| 2024-07-02 | 10.50 | 11.54 | 1.05 | 10.01 | 172155.63 | 19593.34 | 4.70 |
| 2024-07-01 | 10.45 | 10.49 | 0.04 | 0.38 | 54235.76 | 5646.03 | 1.48 |
| 2024-06-28 | 10.70 | 10.45 | -0.24 | -2.25 | 85762.20 | 9116.77 | 2.34 |
| 2024-06-27 | 10.90 | 10.69 | -0.21 | -1.93 | 94413.00 | 10234.51 | 2.58 |
| 2024-06-26 | 10.11 | 10.90 | 0.73 | 7.18 | 113342.60 | 11981.49 | 3.09 |
| 2024-06-25 | 10.54 | 10.17 | -0.23 | -2.21 | 72618.00 | 7488.73 | 1.98 |
| 2024-06-24 | 10.75 | 10.40 | -0.50 | -4.59 | 72788.00 | 7666.59 | 1.99 |
| 2024-06-21 | 10.99 | 10.90 | -0.10 | -0.91 | 55931.95 | 6100.87 | 1.53 |
| 2024-06-20 | 11.43 | 11.00 | -0.39 | -3.42 | 77031.00 | 8600.71 | 2.10 |
| 2024-06-19 | 11.41 | 11.39 | -0.01 | -0.09 | 65887.00 | 7534.28 | 1.80 |
| 2024-06-18 | 11.10 | 11.40 | 0.36 | 3.26 | 89009.69 | 10065.04 | 2.43 |
| 2024-06-17 | 11.18 | 11.04 | -0.14 | -1.25 | 52450.00 | 5809.25 | 1.43 |
| 2024-06-14 | 11.13 | 11.18 | 0.05 | 0.45 | 70293.47 | 7804.45 | 1.92 |
| 2024-06-13 | 11.07 | 11.13 | 0.08 | 0.72 | 80777.80 | 9009.83 | 2.21 |
| 2024-06-12 | 10.84 | 11.05 | 0.26 | 2.41 | 87605.00 | 9635.79 | 2.39 |
| 2024-06-11 | 10.55 | 10.79 | 0.25 | 2.37 | 93514.57 | 9926.37 | 2.55 |
| 2024-06-07 | 10.58 | 10.54 | 0.06 | 0.57 | 86547.24 | 9141.43 | 2.36 |
| 2024-06-06 | 11.30 | 10.48 | -0.79 | -7.01 | 174006.76 | 18579.45 | 4.75 |
| 2024-06-05 | 11.56 | 11.27 | -0.27 | -2.34 | 65984.78 | 7529.01 | 1.80 |
| 2024-06-04 | 11.97 | 11.54 | -0.36 | -3.03 | 99158.00 | 11493.21 | 2.71 |
| 2024-06-03 | 12.18 | 11.90 | -0.28 | -2.30 | 71113.80 | 8525.22 | 1.94 |
| 2024-05-31 | 11.94 | 12.18 | 0.23 | 1.93 | 65716.55 | 7982.39 | 1.79 |
| 2024-05-30 | 12.08 | 11.95 | -0.13 | -1.08 | 77768.36 | 9299.15 | 2.12 |
| 2024-05-29 | 12.21 | 12.08 | -0.05 | -0.41 | 63357.15 | 7713.45 | 1.73 |
| 2024-05-28 | 12.45 | 12.13 | -0.32 | -2.57 | 55643.38 | 6836.55 | 1.52 |
| 2024-05-27 | 12.43 | 12.45 | 0.11 | 0.89 | 75651.99 | 9276.57 | 2.07 |
| 2024-05-24 | 12.70 | 12.34 | -0.43 | -3.37 | 85569.53 | 10726.93 | 2.34 |
| 2024-05-23 | 13.09 | 12.77 | -0.36 | -2.74 | 91024.31 | 11767.85 | 2.49 |
| 2024-05-22 | 13.09 | 13.13 | 0.04 | 0.31 | 60013.39 | 7842.40 | 1.64 |
| 2024-05-21 | 13.40 | 13.09 | -0.25 | -1.87 | 74222.36 | 9782.88 | 2.03 |
| 2024-05-20 | 13.30 | 13.34 | 0.09 | 0.68 | 87783.93 | 11705.08 | 2.40 |
| 2024-05-17 | 13.21 | 13.25 | 0.14 | 1.07 | 70091.86 | 9252.04 | 1.91 |
| 2024-05-16 | 13.17 | 13.11 | 0.05 | 0.38 | 76016.61 | 10049.42 | 2.08 |
| 2024-05-15 | 13.25 | 13.06 | -0.24 | -1.81 | 61348.00 | 8085.83 | 1.68 |
日K线
周K线
月K线
