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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.88 | 10.91 | 10.69 | 10.70 | -1.47% | 0.52 | 0.57% |
| 2026-02-12 | 10.95 | 11.00 | 10.83 | 10.86 | -1.27% | 0.71 | 0.77% |
| 2026-02-11 | 10.77 | 11.00 | 10.71 | 11.00 | +2.04% | 1.05 | 1.14% |
| 2026-02-10 | 10.88 | 10.88 | 10.74 | 10.78 | -0.65% | 0.58 | 0.64% |
| 2026-02-09 | 10.75 | 10.92 | 10.69 | 10.85 | +1.40% | 0.77 | 0.84% |
| 2026-02-06 | 10.80 | 10.87 | 10.66 | 10.70 | -1.29% | 0.83 | 0.90% |
| 2026-02-05 | 10.66 | 10.93 | 10.66 | 10.84 | +1.31% | 1.14 | 1.24% |
| 2026-02-04 | 10.47 | 10.71 | 10.42 | 10.70 | +2.20% | 1.02 | 1.13% |
| 2026-02-03 | 10.42 | 10.54 | 10.42 | 10.47 | +0.96% | 0.65 | 0.73% |
| 2026-02-02 | 10.56 | 10.60 | 10.33 | 10.37 | -1.80% | 0.95 | 1.07% |
| 2026-01-30 | 10.75 | 10.80 | 10.49 | 10.56 | -2.40% | 1.21 | 1.33% |
| 2026-01-29 | 10.57 | 10.90 | 10.55 | 10.82 | +1.98% | 1.09 | 1.20% |
| 2026-01-28 | 10.50 | 10.67 | 10.50 | 10.61 | +0.86% | 0.74 | 0.82% |
| 2026-01-27 | 10.66 | 10.66 | 10.44 | 10.52 | -1.13% | 0.70 | 0.78% |
| 2026-01-26 | 10.70 | 10.74 | 10.59 | 10.64 | -0.84% | 0.78 | 0.86% |
| 2026-01-23 | 10.80 | 10.82 | 10.66 | 10.73 | -0.65% | 0.85 | 0.93% |
| 2026-01-22 | 10.81 | 10.93 | 10.69 | 10.80 | +0.09% | 1.04 | 1.13% |
| 2026-01-21 | 10.74 | 11.25 | 10.60 | 10.79 | +0.09% | 2.03 | 2.18% |
| 2026-01-20 | 10.38 | 10.84 | 10.35 | 10.78 | +3.85% | 1.93 | 2.13% |
| 2026-01-19 | 10.36 | 10.42 | 10.32 | 10.38 | +0.19% | 0.50 | 0.56% |