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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.45 | 10.48 | 10.30 | 10.36 | -0.67% | 0.61 | 0.69% |
| 2026-01-15 | 10.37 | 10.47 | 10.34 | 10.43 | +0.48% | 0.52 | 0.59% |
| 2026-01-14 | 10.45 | 10.52 | 10.32 | 10.38 | -0.67% | 0.90 | 1.01% |
| 2026-01-13 | 10.52 | 10.54 | 10.42 | 10.45 | -0.85% | 0.67 | 0.75% |
| 2026-01-12 | 10.58 | 10.58 | 10.43 | 10.54 | -0.38% | 0.90 | 1.01% |
| 2026-01-09 | 10.39 | 10.58 | 10.38 | 10.58 | +1.73% | 1.00 | 1.13% |
| 2026-01-08 | 10.34 | 10.46 | 10.30 | 10.40 | +0.48% | 0.63 | 0.71% |
| 2026-01-07 | 10.39 | 10.47 | 10.32 | 10.35 | -0.48% | 0.60 | 0.68% |
| 2026-01-06 | 10.38 | 10.44 | 10.35 | 10.40 | 0.00% | 0.64 | 0.73% |
| 2026-01-05 | 10.27 | 10.48 | 10.23 | 10.40 | +1.27% | 0.85 | 0.96% |
| 2025-12-31 | 10.22 | 10.30 | 10.13 | 10.27 | +0.88% | 0.45 | 0.52% |
| 2025-12-30 | 10.17 | 10.25 | 10.15 | 10.18 | -0.10% | 0.39 | 0.45% |
| 2025-12-29 | 10.21 | 10.30 | 10.16 | 10.19 | -0.49% | 0.46 | 0.53% |
| 2025-12-26 | 10.25 | 10.31 | 10.19 | 10.24 | +0.10% | 0.44 | 0.51% |
| 2025-12-25 | 10.22 | 10.26 | 10.20 | 10.23 | +0.10% | 0.29 | 0.33% |
| 2025-12-24 | 10.20 | 10.24 | 10.16 | 10.22 | +0.10% | 0.28 | 0.32% |
| 2025-12-23 | 10.20 | 10.26 | 10.18 | 10.21 | +0.10% | 0.30 | 0.35% |
| 2025-12-22 | 10.23 | 10.25 | 10.19 | 10.20 | -0.29% | 0.30 | 0.34% |
| 2025-12-19 | 10.19 | 10.26 | 10.16 | 10.23 | +0.20% | 0.46 | 0.53% |
| 2025-12-18 | 10.15 | 10.23 | 10.11 | 10.21 | +0.59% | 0.39 | 0.45% |