浦东金桥 sh.600639
9.95
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.00 | 10.02 | 9.94 | 9.95 | 0.00% | 0.41 | 0.49% |
| 2026-05-21 | 10.09 | 10.15 | 9.94 | 9.95 | -1.19% | 0.61 | 0.71% |
| 2026-05-20 | 10.13 | 10.14 | 10.00 | 10.07 | -0.40% | 0.31 | 0.36% |
| 2026-05-19 | 10.08 | 10.14 | 10.06 | 10.11 | +0.40% | 0.36 | 0.42% |
| 2026-05-18 | 10.17 | 10.23 | 10.00 | 10.07 | -0.98% | 0.76 | 0.89% |
| 2026-05-15 | 10.28 | 10.28 | 10.16 | 10.17 | -1.07% | 0.69 | 0.79% |
| 2026-05-14 | 10.35 | 10.36 | 10.26 | 10.28 | -0.48% | 0.69 | 0.79% |
| 2026-05-13 | 10.41 | 10.48 | 10.30 | 10.33 | -1.34% | 0.78 | 0.89% |
| 2026-05-12 | 10.50 | 10.54 | 10.36 | 10.47 | -0.10% | 0.87 | 0.98% |
| 2026-05-11 | 10.37 | 10.52 | 10.32 | 10.48 | +1.06% | 1.37 | 1.55% |
| 2026-05-08 | 10.31 | 10.38 | 10.27 | 10.37 | +0.58% | 0.99 | 1.12% |
| 2026-05-07 | 10.30 | 10.34 | 10.23 | 10.31 | 0.00% | 1.08 | 1.24% |
| 2026-05-06 | 10.39 | 10.39 | 10.26 | 10.31 | -0.10% | 1.58 | 1.80% |
| 2026-04-30 | 10.88 | 10.89 | 10.25 | 10.32 | -5.84% | 3.03 | 3.43% |
| 2026-04-29 | 11.00 | 11.08 | 10.92 | 10.96 | -0.72% | 0.80 | 0.86% |
| 2026-04-28 | 11.14 | 11.14 | 10.94 | 11.04 | -0.36% | 0.68 | 0.73% |
| 2026-04-27 | 11.16 | 11.22 | 11.05 | 11.08 | -0.36% | 0.80 | 0.85% |
| 2026-04-24 | 11.34 | 11.35 | 11.07 | 11.12 | -2.28% | 0.87 | 0.92% |
| 2026-04-23 | 11.21 | 11.54 | 11.15 | 11.38 | +1.52% | 1.12 | 1.16% |
| 2026-04-22 | 11.36 | 11.39 | 11.12 | 11.21 | -1.06% | 0.88 | 0.93% |