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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.63 | 10.72 | 10.52 | 10.71 | +1.01% | 0.74 | 0.79% |
| 2025-07-21 | 10.54 | 10.65 | 10.52 | 10.61 | +0.55% | 0.50 | 0.54% |
| 2025-07-18 | 10.54 | 10.58 | 10.49 | 10.55 | -0.18% | 0.36 | 0.39% |
| 2025-07-17 | 10.66 | 10.67 | 10.50 | 10.57 | -0.73% | 0.40 | 0.43% |
| 2025-07-16 | 10.57 | 10.66 | 10.55 | 10.65 | +0.92% | 0.47 | 0.51% |
| 2025-07-15 | 10.67 | 10.68 | 10.48 | 10.55 | -0.73% | 0.65 | 0.70% |
| 2025-07-14 | 10.69 | 10.79 | 10.62 | 10.63 | -0.64% | 0.78 | 0.84% |
| 2025-07-11 | 10.68 | 10.78 | 10.62 | 10.69 | +1.10% | 1.14 | 1.22% |
| 2025-07-10 | 10.36 | 10.61 | 10.35 | 10.58 | +1.87% | 0.81 | 0.88% |
| 2025-07-09 | 10.32 | 10.41 | 10.32 | 10.38 | +0.38% | 0.49 | 0.54% |
| 2025-07-08 | 10.34 | 10.36 | 10.32 | 10.34 | 0.00% | 0.36 | 0.40% |
| 2025-07-07 | 10.29 | 10.36 | 10.27 | 10.34 | +0.57% | 0.40 | 0.45% |
| 2025-07-04 | 10.31 | 10.34 | 10.27 | 10.29 | 0.00% | 0.31 | 0.34% |
| 2025-07-03 | 10.32 | 10.36 | 10.27 | 10.29 | -0.19% | 0.37 | 0.41% |
| 2025-07-02 | 10.25 | 10.31 | 10.24 | 10.31 | +0.47% | 0.30 | 0.33% |
| 2025-07-01 | 10.29 | 10.30 | 10.21 | 10.26 | -0.28% | 0.37 | 0.41% |
| 2025-06-30 | 10.34 | 10.35 | 10.27 | 10.29 | -0.38% | 0.31 | 0.34% |
| 2025-06-27 | 10.33 | 10.40 | 10.32 | 10.33 | +0.09% | 0.41 | 0.45% |
| 2025-06-26 | 10.34 | 10.36 | 10.29 | 10.32 | -0.19% | 0.35 | 0.39% |
| 2025-06-25 | 10.25 | 10.34 | 10.25 | 10.34 | +0.85% | 0.48 | 0.53% |