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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.23 | 11.53 | 11.19 | 11.36 | +0.80% | 1.28 | 1.32% |
| 2025-10-21 | 11.25 | 11.34 | 11.18 | 11.27 | +0.36% | 0.98 | 1.02% |
| 2025-10-20 | 10.78 | 11.38 | 10.78 | 11.23 | +4.08% | 1.93 | 2.04% |
| 2025-10-17 | 10.97 | 11.02 | 10.76 | 10.79 | -1.64% | 0.64 | 0.69% |
| 2025-10-16 | 11.04 | 11.08 | 10.92 | 10.97 | -0.81% | 0.55 | 0.58% |
| 2025-10-15 | 11.03 | 11.20 | 11.01 | 11.06 | 0.00% | 0.76 | 0.81% |
| 2025-10-14 | 11.12 | 11.24 | 11.04 | 11.06 | -0.36% | 0.97 | 1.03% |
| 2025-10-13 | 10.95 | 11.16 | 10.85 | 11.10 | -0.27% | 1.05 | 1.12% |
| 2025-10-10 | 10.79 | 11.14 | 10.79 | 11.13 | +2.87% | 1.43 | 1.53% |
| 2025-10-09 | 11.04 | 11.05 | 10.79 | 10.82 | -2.43% | 1.08 | 1.17% |
| 2025-09-30 | 11.04 | 11.13 | 10.88 | 11.09 | +0.64% | 1.02 | 1.09% |
| 2025-09-29 | 10.98 | 11.11 | 10.81 | 11.02 | +0.27% | 1.08 | 1.16% |
| 2025-09-26 | 11.01 | 11.14 | 10.93 | 10.99 | -0.90% | 1.00 | 1.06% |
| 2025-09-25 | 10.97 | 11.10 | 10.86 | 11.09 | +1.37% | 1.17 | 1.25% |
| 2025-09-24 | 10.84 | 11.10 | 10.77 | 10.94 | +0.74% | 1.77 | 1.90% |
| 2025-09-23 | 10.65 | 10.88 | 10.37 | 10.86 | +1.69% | 1.52 | 1.69% |
| 2025-09-22 | 10.77 | 10.77 | 10.59 | 10.68 | -0.93% | 0.73 | 0.80% |
| 2025-09-19 | 10.63 | 10.86 | 10.61 | 10.78 | +1.41% | 1.01 | 1.10% |
| 2025-09-18 | 10.79 | 10.85 | 10.58 | 10.63 | -1.76% | 0.90 | 0.99% |
| 2025-09-17 | 10.78 | 10.92 | 10.68 | 10.82 | +0.19% | 0.90 | 0.98% |