金桥信息

sh603918 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.53

涨跌幅

-1.31%

成交量

5,599,900 股

成交额

59,229,540 元

换手率

1.53%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.58	10.53	10.71	10.45	-1.31%	5,599,900	59,229,540	1.53
2026-10-13	10.50	10.67	10.72	10.29	+0.85%	7,797,000	82,059,952	2.14
2026-10-12	10.59	10.58	10.72	10.39	-0.75%	7,102,500	74,883,968	1.95
2026-10-09	10.20	10.66	10.71	9.96	+4.61%	12,237,300	126,662,416	3.35
2026-10-08	10.40	10.19	10.52	10.10	-2.11%	5,706,300	58,609,088	1.56
2026-09-30	10.59	10.41	10.62	10.32	-1.70%	5,955,500	61,997,540	1.63
2026-09-29	10.25	10.59	10.64	10.21	+3.22%	8,579,000	90,276,960	2.35
2026-09-28	10.41	10.26	10.45	10.10	-1.44%	7,234,700	74,309,224	1.98
2026-09-24	10.50	10.41	10.67	10.41	-1.42%	6,652,200	69,904,072	1.82
2026-09-23	10.90	10.56	10.96	10.54	-3.91%	11,355,300	121,069,048	3.11
2026-09-22	10.88	10.99	11.17	10.77	+2.14%	16,885,800	185,681,840	4.62
2026-09-21	10.89	10.76	10.95	10.54	+0.37%	15,873,200	169,664,464	4.35
2026-09-18	10.49	10.72	11.40	10.44	+2.78%	23,795,800	259,427,952	6.52
2026-09-17	10.42	10.43	10.49	10.31	+0.10%	5,025,000	52,366,624	1.38
2026-09-16	10.30	10.42	10.49	10.24	+0.19%	5,643,700	58,530,084	1.55
2026-09-15	10.66	10.40	10.78	10.39	-2.62%	6,196,400	65,253,812	1.70
2026-09-14	10.69	10.68	10.87	10.66	+0.09%	6,234,300	66,946,800	1.71
2026-09-11	10.82	10.67	10.83	10.53	-1.93%	6,047,500	64,390,888	1.66
2026-09-10	11.02	10.88	11.04	10.86	-1.54%	5,830,700	63,640,496	1.60
2026-09-09	11.30	11.05	11.30	10.97	-2.21%	7,615,900	84,322,360	2.09
2026-09-08	11.23	11.30	11.41	11.17	+0.36%	6,701,900	75,731,752	1.84
2026-09-07	11.35	11.26	11.39	11.20	-0.71%	7,949,100	89,530,968	2.18
2026-09-04	11.23	11.34	11.72	11.21	+1.25%	13,495,200	154,876,160	3.70
2026-09-03	11.69	11.20	11.69	11.05	-3.28%	16,238,000	184,153,632	4.45
2026-09-02	11.50	11.58	11.69	11.45	-0.60%	11,319,300	130,879,912	3.10
2026-09-01	11.48	11.65	11.75	11.42	+1.22%	14,520,800	169,208,256	3.98
2026-08-31	11.31	11.51	11.62	11.15	+0.35%	14,253,400	163,077,904	3.90
2026-08-28	11.10	11.47	11.65	11.10	+2.78%	23,855,500	272,191,840	6.53
2026-08-27	10.90	11.16	11.43	10.82	+2.48%	17,709,500	198,614,336	4.85
2026-08-26	10.85	10.89	11.03	10.66	+0.18%	14,192,900	153,661,184	3.89

需要全历史数据与程序化访问？查看金桥信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603918 获取全部历史日线。