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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.03 | 11.03 | 10.56 | 10.66 | -3.88% | 1.61 | 1.75% |
| 2026-03-20 | 11.06 | 11.30 | 11.02 | 11.09 | +0.27% | 1.45 | 1.53% |
| 2026-03-19 | 11.01 | 11.18 | 11.01 | 11.06 | -0.54% | 0.92 | 0.98% |
| 2026-03-18 | 11.11 | 11.15 | 11.02 | 11.12 | -0.36% | 0.99 | 1.05% |
| 2026-03-17 | 11.05 | 11.26 | 11.00 | 11.16 | +0.90% | 1.46 | 1.54% |
| 2026-03-16 | 10.87 | 11.14 | 10.85 | 11.06 | +0.73% | 1.90 | 2.03% |
| 2026-03-13 | 10.60 | 11.10 | 10.60 | 10.98 | +5.68% | 2.93 | 3.16% |
| 2026-03-12 | 10.37 | 10.45 | 10.35 | 10.39 | -0.19% | 0.43 | 0.49% |
| 2026-03-11 | 10.37 | 10.43 | 10.33 | 10.41 | +0.10% | 0.37 | 0.41% |
| 2026-03-10 | 10.31 | 10.40 | 10.30 | 10.40 | +1.07% | 0.52 | 0.59% |
| 2026-03-09 | 10.25 | 10.31 | 10.21 | 10.29 | -0.39% | 0.48 | 0.54% |
| 2026-03-06 | 10.23 | 10.35 | 10.23 | 10.33 | +0.68% | 0.45 | 0.51% |
| 2026-03-05 | 10.30 | 10.32 | 10.20 | 10.26 | +0.59% | 0.49 | 0.56% |
| 2026-03-04 | 10.34 | 10.34 | 10.12 | 10.20 | -1.45% | 0.80 | 0.91% |
| 2026-03-03 | 10.50 | 10.55 | 10.33 | 10.35 | -1.52% | 0.73 | 0.82% |
| 2026-03-02 | 10.53 | 10.58 | 10.40 | 10.51 | -0.76% | 0.73 | 0.81% |
| 2026-02-27 | 10.60 | 10.68 | 10.56 | 10.59 | -0.56% | 0.58 | 0.64% |
| 2026-02-26 | 10.81 | 10.85 | 10.60 | 10.65 | -2.11% | 0.84 | 0.92% |
| 2026-02-25 | 10.72 | 11.05 | 10.72 | 10.88 | +1.78% | 1.02 | 1.10% |
| 2026-02-24 | 10.75 | 10.82 | 10.68 | 10.69 | -0.09% | 0.59 | 0.65% |