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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.16 | 10.20 | 10.06 | 10.15 | -0.39% | 0.35 | 0.41% |
| 2025-12-16 | 10.15 | 10.21 | 10.02 | 10.19 | +0.30% | 0.40 | 0.46% |
| 2025-12-15 | 10.17 | 10.19 | 10.12 | 10.16 | +0.30% | 0.37 | 0.43% |
| 2025-12-12 | 10.22 | 10.26 | 10.12 | 10.13 | -0.88% | 0.47 | 0.54% |
| 2025-12-11 | 10.35 | 10.36 | 10.21 | 10.22 | -1.26% | 0.45 | 0.52% |
| 2025-12-10 | 10.32 | 10.40 | 10.19 | 10.35 | +0.29% | 0.61 | 0.70% |
| 2025-12-09 | 10.37 | 10.41 | 10.32 | 10.32 | -0.39% | 0.53 | 0.60% |
| 2025-12-08 | 10.44 | 10.44 | 10.35 | 10.36 | -0.58% | 0.51 | 0.58% |
| 2025-12-05 | 10.38 | 10.42 | 10.32 | 10.42 | +0.39% | 0.41 | 0.46% |
| 2025-12-04 | 10.44 | 10.46 | 10.34 | 10.38 | -0.29% | 0.40 | 0.45% |
| 2025-12-03 | 10.48 | 10.52 | 10.38 | 10.41 | -0.86% | 0.51 | 0.58% |
| 2025-12-02 | 10.46 | 10.51 | 10.42 | 10.50 | +0.19% | 0.36 | 0.40% |
| 2025-12-01 | 10.49 | 10.51 | 10.42 | 10.48 | -0.10% | 0.61 | 0.68% |
| 2025-11-28 | 10.46 | 10.50 | 10.40 | 10.49 | +0.19% | 0.43 | 0.48% |
| 2025-11-27 | 10.49 | 10.58 | 10.36 | 10.47 | +0.19% | 0.57 | 0.64% |
| 2025-11-26 | 10.52 | 10.54 | 10.43 | 10.45 | -0.57% | 0.48 | 0.54% |
| 2025-11-25 | 10.42 | 10.58 | 10.36 | 10.51 | +0.96% | 0.68 | 0.76% |
| 2025-11-24 | 10.52 | 10.60 | 10.40 | 10.41 | -0.76% | 0.65 | 0.73% |
| 2025-11-21 | 10.75 | 10.83 | 10.46 | 10.49 | -2.87% | 1.00 | 1.11% |
| 2025-11-20 | 10.79 | 10.91 | 10.71 | 10.80 | +0.47% | 0.54 | 0.59% |