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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.91 | 11.00 | 10.75 | 10.75 | -1.56% | 0.62 | 0.67% |
| 2025-11-18 | 11.09 | 11.11 | 10.88 | 10.92 | -1.53% | 0.85 | 0.91% |
| 2025-11-17 | 11.16 | 11.18 | 10.99 | 11.09 | -0.72% | 0.80 | 0.85% |
| 2025-11-14 | 11.20 | 11.30 | 11.17 | 11.17 | -0.62% | 0.72 | 0.75% |
| 2025-11-13 | 11.31 | 11.34 | 11.11 | 11.24 | -1.06% | 1.07 | 1.12% |
| 2025-11-12 | 11.42 | 11.45 | 11.26 | 11.36 | -0.53% | 0.50 | 0.52% |
| 2025-11-11 | 11.26 | 11.45 | 11.24 | 11.42 | +1.33% | 0.75 | 0.77% |
| 2025-11-10 | 11.23 | 11.30 | 11.14 | 11.27 | +0.18% | 0.92 | 0.97% |
| 2025-11-07 | 11.40 | 11.45 | 11.18 | 11.25 | -1.57% | 1.28 | 1.33% |
| 2025-11-06 | 11.20 | 11.52 | 11.15 | 11.43 | +1.96% | 1.25 | 1.29% |
| 2025-11-05 | 11.44 | 11.44 | 10.95 | 11.21 | -2.18% | 1.65 | 1.73% |
| 2025-11-04 | 11.53 | 11.61 | 11.42 | 11.46 | -0.61% | 1.02 | 1.04% |
| 2025-11-03 | 11.40 | 11.59 | 11.24 | 11.53 | +1.86% | 1.61 | 1.65% |
| 2025-10-31 | 11.23 | 11.52 | 11.23 | 11.32 | +1.16% | 1.57 | 1.62% |
| 2025-10-30 | 11.15 | 11.37 | 11.07 | 11.19 | +0.09% | 1.04 | 1.09% |
| 2025-10-29 | 11.12 | 11.30 | 11.11 | 11.18 | +0.54% | 0.84 | 0.89% |
| 2025-10-28 | 11.22 | 11.25 | 11.07 | 11.12 | -0.45% | 0.62 | 0.66% |
| 2025-10-27 | 11.23 | 11.26 | 11.14 | 11.17 | -0.36% | 0.79 | 0.83% |
| 2025-10-24 | 11.50 | 11.51 | 11.17 | 11.21 | -2.78% | 1.35 | 1.41% |
| 2025-10-23 | 11.30 | 11.60 | 11.28 | 11.53 | +1.50% | 1.56 | 1.60% |