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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.57 | 10.62 | 10.54 | 10.56 | +0.09% | 0.65 | 0.72% |
| 2025-08-18 | 10.60 | 10.63 | 10.54 | 10.55 | -0.38% | 0.81 | 0.90% |
| 2025-08-15 | 10.41 | 10.59 | 10.41 | 10.59 | +1.73% | 0.62 | 0.70% |
| 2025-08-14 | 10.55 | 10.60 | 10.41 | 10.41 | -1.14% | 0.61 | 0.68% |
| 2025-08-13 | 10.56 | 10.59 | 10.50 | 10.53 | -0.38% | 0.56 | 0.63% |
| 2025-08-12 | 10.55 | 10.62 | 10.52 | 10.57 | +0.28% | 0.47 | 0.52% |
| 2025-08-11 | 10.55 | 10.60 | 10.50 | 10.54 | -0.09% | 0.58 | 0.65% |
| 2025-08-08 | 10.43 | 10.55 | 10.43 | 10.55 | +0.76% | 0.47 | 0.52% |
| 2025-08-07 | 10.38 | 10.47 | 10.36 | 10.47 | +0.48% | 0.48 | 0.54% |
| 2025-08-06 | 10.50 | 10.50 | 10.29 | 10.42 | -0.86% | 0.90 | 1.02% |
| 2025-08-05 | 10.43 | 10.59 | 10.41 | 10.51 | +0.84% | 0.82 | 0.89% |
| 2025-08-04 | 10.44 | 10.45 | 10.34 | 10.42 | -0.37% | 0.59 | 0.65% |
| 2025-08-01 | 10.47 | 10.52 | 10.39 | 10.46 | -0.09% | 0.53 | 0.58% |
| 2025-07-31 | 10.69 | 10.69 | 10.42 | 10.47 | -1.82% | 0.82 | 0.89% |
| 2025-07-30 | 10.68 | 10.72 | 10.63 | 10.67 | -0.45% | 0.62 | 0.66% |
| 2025-07-29 | 10.68 | 10.73 | 10.64 | 10.71 | +0.27% | 0.51 | 0.54% |
| 2025-07-28 | 10.77 | 10.77 | 10.64 | 10.68 | -0.72% | 0.63 | 0.67% |
| 2025-07-25 | 10.68 | 10.87 | 10.65 | 10.76 | +0.73% | 1.13 | 1.19% |
| 2025-07-24 | 10.59 | 10.70 | 10.52 | 10.68 | +0.73% | 0.54 | 0.58% |
| 2025-07-23 | 10.71 | 10.73 | 10.56 | 10.61 | -1.00% | 0.65 | 0.69% |