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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.68 | 10.80 | 10.65 | 10.80 | +1.12% | 0.86 | 0.94% |
| 2025-09-15 | 10.68 | 10.68 | 10.50 | 10.68 | 0.00% | 0.72 | 0.80% |
| 2025-09-12 | 10.57 | 10.75 | 10.56 | 10.68 | +0.95% | 0.96 | 1.06% |
| 2025-09-11 | 10.54 | 10.58 | 10.46 | 10.58 | +0.47% | 0.56 | 0.63% |
| 2025-09-10 | 10.54 | 10.61 | 10.49 | 10.53 | -0.19% | 0.48 | 0.54% |
| 2025-09-09 | 10.43 | 10.55 | 10.37 | 10.55 | +0.96% | 0.73 | 0.82% |
| 2025-09-08 | 10.48 | 10.52 | 10.42 | 10.45 | -0.10% | 0.79 | 0.89% |
| 2025-09-05 | 10.46 | 10.47 | 10.39 | 10.46 | 0.00% | 0.46 | 0.51% |
| 2025-09-04 | 10.45 | 10.48 | 10.38 | 10.46 | +0.19% | 0.65 | 0.73% |
| 2025-09-03 | 10.56 | 10.62 | 10.42 | 10.44 | -1.14% | 0.74 | 0.83% |
| 2025-09-02 | 10.71 | 10.72 | 10.49 | 10.56 | -1.40% | 1.01 | 1.12% |
| 2025-09-01 | 10.67 | 10.79 | 10.59 | 10.71 | 0.00% | 1.08 | 1.18% |
| 2025-08-29 | 11.06 | 11.08 | 10.66 | 10.71 | -3.43% | 1.98 | 2.16% |
| 2025-08-28 | 10.67 | 11.34 | 10.66 | 11.09 | +4.03% | 2.85 | 3.03% |
| 2025-08-27 | 10.84 | 10.85 | 10.63 | 10.66 | -1.66% | 0.89 | 0.98% |
| 2025-08-26 | 10.93 | 10.96 | 10.79 | 10.84 | -1.09% | 1.24 | 1.34% |
| 2025-08-25 | 10.77 | 11.13 | 10.77 | 10.96 | +1.95% | 1.75 | 1.88% |
| 2025-08-22 | 10.62 | 10.75 | 10.57 | 10.75 | +1.03% | 0.75 | 0.83% |
| 2025-08-21 | 10.59 | 10.64 | 10.56 | 10.64 | +0.47% | 0.53 | 0.58% |
| 2025-08-20 | 10.54 | 10.60 | 10.49 | 10.59 | +0.28% | 0.63 | 0.70% |