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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.24 | 10.29 | 10.21 | 10.25 | +0.29% | 0.25 | 0.28% |
| 2025-06-23 | 10.18 | 10.24 | 10.12 | 10.22 | +0.38% | 0.26 | 0.30% |
| 2025-06-20 | 10.16 | 10.21 | 10.15 | 10.18 | +0.19% | 0.19 | 0.22% |
| 2025-06-19 | 10.24 | 10.31 | 10.13 | 10.16 | -0.48% | 0.39 | 0.44% |
| 2025-06-18 | 10.27 | 10.29 | 10.16 | 10.21 | -0.76% | 0.35 | 0.39% |
| 2025-06-17 | 10.34 | 10.34 | 10.26 | 10.29 | -0.47% | 0.22 | 0.25% |
| 2025-06-16 | 10.23 | 10.36 | 10.23 | 10.34 | +0.95% | 0.46 | 0.51% |
| 2025-06-13 | 10.33 | 10.36 | 10.24 | 10.24 | -0.85% | 0.45 | 0.50% |
| 2025-06-12 | 10.32 | 10.34 | 10.27 | 10.33 | +0.19% | 0.35 | 0.39% |
| 2025-06-11 | 10.31 | 10.36 | 10.28 | 10.31 | +0.19% | 0.35 | 0.39% |
| 2025-06-10 | 10.35 | 10.38 | 10.20 | 10.29 | -0.47% | 0.38 | 0.42% |
| 2025-06-09 | 10.32 | 10.34 | 10.28 | 10.34 | +0.09% | 0.30 | 0.34% |
| 2025-06-06 | 10.34 | 10.34 | 10.29 | 10.33 | 0.00% | 0.23 | 0.25% |
| 2025-06-05 | 10.35 | 10.36 | 10.30 | 10.33 | -0.37% | 0.31 | 0.34% |
| 2025-06-04 | 10.32 | 10.36 | 10.29 | 10.36 | +0.47% | 0.32 | 0.35% |
| 2025-06-03 | 10.30 | 10.35 | 10.26 | 10.32 | +0.09% | 0.44 | 0.48% |
| 2025-05-30 | 10.27 | 10.34 | 10.25 | 10.31 | +0.28% | 0.39 | 0.43% |
| 2025-05-29 | 10.22 | 10.30 | 10.20 | 10.28 | +0.57% | 0.33 | 0.37% |
| 2025-05-28 | 10.23 | 10.26 | 10.18 | 10.22 | -0.19% | 0.20 | 0.23% |
| 2025-05-27 | 10.20 | 10.27 | 10.16 | 10.24 | +0.38% | 0.30 | 0.33% |