Shanghai Golden Bridge InfoTech Co Ltd (603918)

603918
🏛️ China →
17.89
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.10 18.11 17.91 18.03 581.9K
09:35 18.02 18.09 18.02 18.07 362.0K
09:40 18.07 18.15 18.04 18.15 296.1K
09:45 18.15 18.20 18.12 18.13 247.7K
09:50 18.14 18.18 18.11 18.15 180.8K
09:55 18.15 18.19 18.11 18.13 263.7K
10:00 18.13 18.20 18.11 18.17 326.4K
10:05 18.17 18.21 18.16 18.19 132.1K
10:10 18.19 18.19 18.15 18.16 140.9K
10:15 18.16 18.17 18.12 18.14 87.9K
10:20 18.14 18.15 18.11 18.13 105.1K
10:25 18.12 18.17 18.12 18.17 71.3K
10:30 18.17 18.18 18.13 18.13 82.2K
10:35 18.14 18.18 18.13 18.18 65.7K
10:40 18.17 18.18 18.14 18.14 109.6K
10:45 18.14 18.16 18.12 18.13 83.9K
10:50 18.13 18.14 18.11 18.11 122.8K
10:55 18.11 18.13 18.07 18.09 176.0K
11:00 18.09 18.10 18.01 18.07 161.3K
11:05 18.06 18.07 18.02 18.04 94.6K
11:10 18.03 18.03 17.98 17.99 241.1K
11:15 17.98 18.02 17.96 18.01 163.7K
11:20 18.00 18.05 18.00 18.05 77.6K
11:25 18.04 18.05 18.00 18.03 116.8K
13:00 18.03 18.04 18.00 18.00 119.1K
13:05 18.01 18.05 17.99 18.01 388.4K
13:10 18.01 18.01 17.95 17.97 238.0K
13:15 17.98 18.00 17.96 17.97 114.9K
13:20 17.97 17.98 17.92 17.97 389.1K
13:25 17.98 17.98 17.92 17.93 156.2K
13:30 17.95 17.95 17.92 17.92 135.8K
13:35 17.93 17.94 17.90 17.93 328.3K
13:40 17.90 17.93 17.88 17.88 267.4K
13:45 17.88 17.90 17.87 17.90 145.2K
13:50 17.90 17.90 17.88 17.89 177.5K
13:55 17.88 17.89 17.86 17.89 235.9K
14:00 17.87 17.89 17.86 17.87 151.3K
14:05 17.88 17.92 17.85 17.91 153.0K
14:10 17.91 17.97 17.90 17.96 122.5K
14:15 17.97 17.97 17.93 17.96 64.7K
14:20 17.95 18.00 17.95 17.98 81.5K
14:25 17.98 18.00 17.96 17.96 86.7K
14:30 17.97 18.03 17.97 18.00 207.9K
14:35 18.00 18.01 17.98 17.99 279.7K
14:40 17.99 18.02 17.99 18.01 228.2K
14:45 18.02 18.13 18.02 18.13 544.2K
14:50 18.11 18.14 18.08 18.09 291.8K
14:55 18.09 18.10 18.08 18.09 164.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 17.88 18.05 17.60 17.89 10.1M
2025-09-26 18.74 18.76 17.90 17.94 21.2M
2025-09-25 18.82 19.50 18.68 18.83 31.1M
2025-09-24 17.38 18.80 17.30 18.62 26.5M
2025-09-23 18.25 18.44 17.27 17.61 16.0M
2025-09-22 18.10 18.21 17.85 18.10 9.5M
2025-09-19 18.39 18.52 18.02 18.05 12.8M
2025-09-18 18.59 19.10 18.24 18.39 24.5M
2025-09-17 18.27 18.65 18.08 18.59 16.3M
2025-09-16 17.78 18.31 17.66 18.27 16.0M
2025-09-15 18.30 18.31 17.73 17.80 20.5M
2025-09-12 18.77 19.08 18.34 18.34 18.3M
2025-09-11 18.24 18.54 17.91 18.49 17.7M
2025-09-10 17.93 18.57 17.85 18.15 12.6M
2025-09-09 18.54 18.54 17.86 17.91 14.3M
2025-09-08 17.98 18.74 17.91 18.57 16.8M
2025-09-05 18.01 18.13 17.59 18.09 15.5M
2025-09-04 18.30 18.74 17.64 17.95 19.2M
2025-09-03 18.39 18.58 18.04 18.19 15.4M
2025-09-02 19.22 19.33 18.29 18.37 24.2M
2025-09-01 19.58 20.05 19.35 19.44 21.0M
2025-08-29 19.13 19.46 19.00 19.15 14.1M
2025-08-28 19.51 19.85 18.68 19.35 36.7M
2025-08-27 20.95 21.17 19.85 19.87 40.9M
2025-08-26 20.00 20.75 19.80 20.48 28.7M
2025-08-25 20.00 20.38 19.91 20.10 28.9M
2025-08-22 19.50 19.75 19.37 19.75 19.4M
2025-08-21 19.44 19.93 19.30 19.42 18.0M
2025-08-20 19.69 19.69 19.27 19.44 19.1M
2025-08-19 19.65 20.02 19.54 19.70 20.0M
2025-08-18 19.65 20.10 19.58 20.04 22.1M
2025-08-15 19.01 19.73 19.01 19.61 15.8M
2025-08-14 19.75 19.89 19.27 19.29 21.8M
2025-08-13 19.98 20.02 19.45 19.79 27.2M
2025-08-12 20.02 20.09 19.72 19.75 19.4M
2025-08-11 20.01 20.24 19.81 20.00 17.1M
2025-08-08 21.19 21.23 19.94 20.02 33.9M
2025-08-07 21.51 21.99 21.30 21.31 17.5M
2025-08-06 21.39 21.65 21.15 21.37 14.3M
2025-08-05 22.03 22.03 21.38 21.55 22.7M
2025-08-04 21.79 22.20 21.27 22.10 23.3M
2025-08-01 21.74 22.22 21.13 22.03 28.7M
2025-07-31 21.11 22.52 21.11 21.69 41.7M
2025-07-30 20.87 21.59 20.51 21.11 25.6M
2025-07-29 21.41 21.44 20.68 20.87 24.7M
2025-07-28 21.40 21.70 20.87 21.44 24.6M
2025-07-25 21.68 22.55 21.68 21.70 28.3M
2025-07-24 21.35 21.80 21.25 21.67 17.2M
2025-07-23 21.50 21.74 21.25 21.41 20.3M
2025-07-22 21.85 22.15 21.39 21.56 20.6M
2025-07-21 22.31 22.65 21.75 22.00 28.2M
2025-07-18 22.40 23.36 22.30 22.36 41.1M
2025-07-17 21.42 22.80 21.18 22.33 39.3M
2025-07-16 21.90 22.49 21.58 21.60 41.1M
2025-07-15 20.48 22.66 19.85 21.91 59.1M
2025-07-14 20.72 21.10 20.29 20.80 38.9M
2025-07-11 20.66 21.28 20.00 20.54 49.9M
2025-07-10 19.60 20.38 19.21 20.05 29.1M
2025-07-09 20.00 20.10 19.51 19.73 23.7M
2025-07-08 19.85 20.46 19.68 20.04 23.7M
2025-07-07 20.86 20.86 20.00 20.03 33.9M
2025-07-04 19.60 21.34 19.60 20.85 57.8M
2025-07-03 19.67 20.40 19.48 19.94 33.6M
2025-07-02 19.38 19.73 18.60 19.70 36.1M
2025-07-01 20.10 20.28 19.28 19.38 31.4M
2025-06-30 20.40 20.40 19.69 19.99 32.2M
2025-06-27 20.00 20.50 19.45 20.17 33.9M
2025-06-26 20.10 21.22 19.73 19.99 54.8M
2025-06-25 19.54 20.88 19.40 20.45 57.2M
2025-06-24 19.20 19.95 18.91 19.70 55.4M
2025-06-23 18.10 19.42 18.10 19.17 52.7M
2025-06-20 18.95 19.19 18.13 18.67 70.8M
2025-06-19 18.21 19.71 18.21 19.71 61.8M
2025-06-18 18.00 18.05 17.52 17.92 22.3M
2025-06-17 18.44 18.72 17.94 18.05 41.9M
2025-06-16 17.41 19.34 17.41 18.66 63.8M
2025-06-13 18.25 19.40 17.55 17.58 32.9M
2025-06-12 18.76 19.15 18.15 18.21 35.9M
2025-06-11 18.70 19.55 18.58 18.76 43.1M
2025-06-10 18.28 19.06 17.99 18.13 40.7M
2025-06-09 17.66 18.57 17.58 18.19 27.4M
2025-06-06 18.09 18.09 17.62 17.67 20.9M
2025-06-05 18.06 18.47 17.80 18.27 32.2M
2025-06-04 17.68 18.31 17.48 18.07 33.1M
2025-06-03 17.30 17.89 17.12 17.85 34.7M
2025-05-30 17.76 17.77 17.00 17.34 39.3M
2025-05-29 15.84 17.42 15.81 17.42 39.1M
2025-05-28 16.09 16.17 15.73 15.84 10.5M
2025-05-27 16.54 16.54 15.91 16.09 16.7M
2025-05-26 16.50 16.69 16.22 16.54 10.8M
2025-05-23 16.80 16.85 16.40 16.50 20.3M
2025-05-22 16.25 17.30 16.16 17.03 37.0M
2025-05-21 16.45 16.56 16.31 16.33 10.4M
2025-05-20 16.66 16.76 16.33 16.58 12.7M
2025-05-19 16.62 16.66 16.24 16.65 15.9M
2025-05-16 16.40 16.87 16.35 16.57 19.6M
2025-05-15 17.88 17.95 16.68 16.70 35.6M
2025-05-14 17.66 18.40 17.55 18.13 35.4M
2025-05-13 17.79 18.36 17.66 17.88 43.3M
2025-05-12 17.27 17.82 17.10 17.34 25.1M
2025-05-09 17.57 17.57 16.96 16.98 25.4M
2025-05-08 18.08 18.08 17.50 17.60 35.1M
2025-05-07 19.13 19.16 17.70 18.12 54.3M
2025-05-06 18.70 19.42 18.31 19.14 43.7M
2025-04-30 17.88 18.83 17.51 18.28 46.2M
2025-04-29 17.90 18.68 17.62 18.19 45.6M
2025-04-28 17.90 18.73 17.40 17.51 45.0M
2025-04-25 16.70 18.30 16.55 17.80 50.3M
2025-04-24 17.39 17.44 16.51 16.66 37.4M
2025-04-23 17.00 17.95 16.81 17.64 55.5M
2025-04-22 16.65 17.43 16.33 17.20 66.1M
2025-04-21 15.10 16.39 15.08 16.39 32.0M
2025-04-18 15.26 15.48 14.80 14.90 16.5M
2025-04-17 15.22 15.74 15.10 15.33 18.0M
2025-04-16 15.50 15.74 15.12 15.22 21.0M
2025-04-15 15.66 16.33 15.48 15.66 36.7M
2025-04-14 14.97 16.16 14.81 15.87 36.6M
2025-04-11 14.38 15.07 14.36 14.71 17.5M
2025-04-10 14.33 14.95 14.24 14.56 23.3M
2025-04-09 13.00 14.27 12.12 13.90 26.5M
2025-04-08 13.30 14.15 12.84 13.34 25.5M
2025-04-07 14.23 14.58 13.92 13.92 13.9M
2025-04-03 15.50 15.83 15.40 15.47 9.8M
2025-04-02 15.70 16.05 15.68 15.76 9.6M
2025-04-01 15.96 16.08 15.73 15.91 16.1M
2025-03-31 15.57 16.03 15.14 15.81 19.5M
2025-03-28 15.70 15.94 15.67 15.68 8.4M
2025-03-27 16.01 16.12 15.71 15.78 8.9M
2025-03-26 15.81 16.16 15.80 16.01 10.0M
2025-03-25 16.16 16.20 15.73 15.81 13.1M
2025-03-24 16.44 16.65 15.68 16.16 22.7M
2025-03-21 16.88 16.96 16.43 16.44 18.8M
2025-03-20 17.05 17.38 16.77 17.03 17.2M
2025-03-19 17.20 17.30 17.00 17.05 19.6M
2025-03-18 17.27 18.18 17.25 17.44 35.2M
2025-03-17 17.20 17.26 17.00 17.11 16.4M
2025-03-14 16.91 17.20 16.61 17.14 23.1M
2025-03-13 17.73 17.75 16.70 16.91 39.0M
2025-03-12 18.43 18.50 17.87 17.87 30.0M
2025-03-11 17.67 18.07 17.58 17.92 24.1M
2025-03-10 18.37 18.71 17.88 18.08 39.4M
2025-03-07 20.00 20.50 18.50 18.68 80.6M
2025-03-06 19.51 20.09 19.38 20.09 43.8M
2025-03-05 18.43 18.69 17.85 18.26 32.2M
2025-03-04 17.80 18.49 17.74 18.19 32.4M
2025-03-03 17.76 18.93 17.34 18.20 54.8M
2025-02-28 18.83 18.98 17.39 17.54 38.8M
2025-02-27 19.34 19.35 18.32 18.78 43.5M
2025-02-26 19.51 19.65 19.05 19.22 50.0M
2025-02-25 20.30 20.33 19.38 19.50 67.3M
2025-02-24 21.00 21.73 20.52 21.15 61.2M
2025-02-21 22.88 22.99 20.00 21.13 106.7M
2025-02-20 23.00 23.84 22.10 22.22 80.4M
2025-02-19 22.40 24.53 21.12 23.32 104.7M
2025-02-18 19.66 22.53 19.34 22.53 109.9M
2025-02-17 21.72 22.98 20.02 20.48 98.0M
2025-02-14 18.76 20.89 18.10 20.89 110.5M
2025-02-13 17.67 18.99 16.75 18.99 74.6M
2025-02-12 16.91 18.42 16.55 17.26 102.0M
2025-02-11 16.44 17.51 16.16 17.08 108.6M
2025-02-10 15.19 16.35 14.58 15.92 74.0M
2025-02-07 14.20 16.00 14.20 15.23 67.2M
2025-02-06 14.27 14.87 13.59 14.62 51.8M
2025-02-05 13.56 14.11 13.30 14.11 27.1M
2025-01-27 13.03 13.30 12.62 12.83 24.8M
2025-01-24 12.25 12.73 12.11 12.70 21.8M
2025-01-23 12.55 12.74 12.21 12.21 19.1M
2025-01-22 12.00 12.90 11.82 12.37 24.7M
2025-01-21 12.22 12.27 11.86 12.03 10.2M
2025-01-20 12.20 12.35 11.96 12.12 9.6M
2025-01-17 12.15 12.23 12.00 12.05 10.5M
2025-01-16 12.19 12.43 12.02 12.15 13.4M
2025-01-15 12.18 12.30 12.00 12.13 13.5M
2025-01-14 11.54 12.14 11.54 12.11 19.2M
2025-01-13 11.35 11.52 10.95 11.47 11.1M
2025-01-10 11.79 11.95 11.30 11.35 13.3M
2025-01-09 11.58 11.94 11.58 11.83 14.1M
2025-01-08 11.58 11.80 11.20 11.62 18.8M
2025-01-07 11.16 11.59 11.16 11.59 16.8M
2025-01-06 11.13 11.34 10.78 11.03 14.5M
2025-01-03 12.23 12.37 11.26 11.30 21.8M
2025-01-02 12.64 12.85 12.05 12.23 17.3M