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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.23 | 11.54 | 11.19 | 11.33 | +1.34% | 1.19 | 1.23% |
| 2026-04-20 | 11.15 | 11.23 | 11.05 | 11.18 | +0.18% | 0.83 | 0.87% |
| 2026-04-17 | 11.20 | 11.32 | 11.11 | 11.16 | -0.53% | 0.69 | 0.72% |
| 2026-04-16 | 11.12 | 11.22 | 11.06 | 11.22 | +0.90% | 0.97 | 1.02% |
| 2026-04-15 | 11.31 | 11.34 | 11.02 | 11.12 | -2.37% | 1.33 | 1.41% |
| 2026-04-14 | 10.87 | 11.42 | 10.83 | 11.39 | +4.98% | 2.11 | 2.21% |
| 2026-04-13 | 10.85 | 10.89 | 10.73 | 10.85 | +0.28% | 0.50 | 0.54% |
| 2026-04-10 | 10.58 | 10.93 | 10.56 | 10.82 | +2.37% | 0.93 | 1.01% |
| 2026-04-09 | 10.59 | 10.70 | 10.55 | 10.57 | -0.66% | 0.49 | 0.55% |
| 2026-04-08 | 10.41 | 10.65 | 10.40 | 10.64 | +2.70% | 0.81 | 0.90% |
| 2026-04-07 | 10.55 | 10.62 | 10.31 | 10.36 | -2.17% | 0.92 | 1.04% |
| 2026-04-03 | 10.90 | 10.90 | 10.52 | 10.59 | -2.75% | 0.67 | 0.74% |
| 2026-04-02 | 11.00 | 11.01 | 10.85 | 10.89 | -1.36% | 0.66 | 0.71% |
| 2026-04-01 | 11.02 | 11.07 | 10.90 | 11.04 | +0.55% | 0.98 | 1.05% |
| 2026-03-31 | 10.96 | 11.14 | 10.95 | 10.98 | -0.18% | 0.79 | 0.85% |
| 2026-03-30 | 10.87 | 11.06 | 10.82 | 11.00 | +0.46% | 0.83 | 0.89% |
| 2026-03-27 | 10.95 | 11.04 | 10.80 | 10.95 | -0.82% | 0.87 | 0.94% |
| 2026-03-26 | 10.89 | 11.06 | 10.84 | 11.04 | +1.19% | 0.98 | 1.05% |
| 2026-03-25 | 10.91 | 10.98 | 10.80 | 10.91 | -0.18% | 0.83 | 0.89% |
| 2026-03-24 | 10.77 | 10.94 | 10.70 | 10.93 | +2.53% | 0.96 | 1.04% |