浦东金桥 (600639) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.06	11.09	0.03	0.27%	11.02	11.30	130026	14548	1.53%
2026-03-19	11.01	11.06	-0.06	-0.54%	11.01	11.18	83247	9239	0.98%
2026-03-18	11.11	11.12	-0.04	-0.36%	11.02	11.15	89594	9935	1.05%
2026-03-17	11.05	11.16	0.10	0.90%	11.00	11.26	130995	14622	1.54%
2026-03-16	10.87	11.06	0.08	0.73%	10.85	11.14	172237	18969	2.03%
2026-03-13	10.60	10.98	0.59	5.68%	10.60	11.10	268571	29332	3.16%
2026-03-12	10.37	10.39	-0.02	-0.19%	10.35	10.45	41334	4295	0.49%
2026-03-11	10.37	10.41	0.01	0.10%	10.33	10.43	35198	3657	0.41%
2026-03-10	10.31	10.40	0.11	1.07%	10.30	10.40	50181	5196	0.59%
2026-03-09	10.25	10.29	-0.04	-0.39%	10.21	10.31	46281	4751	0.54%
2026-03-06	10.23	10.33	0.07	0.68%	10.23	10.35	43451	4478	0.51%
2026-03-05	10.30	10.26	0.06	0.59%	10.20	10.32	47563	4877	0.56%
2026-03-04	10.34	10.20	-0.15	-1.45%	10.12	10.34	77781	7954	0.91%
2026-03-03	10.50	10.35	-0.16	-1.52%	10.33	10.55	70002	7287	0.82%
2026-03-02	10.53	10.51	-0.08	-0.76%	10.40	10.58	69164	7255	0.81%
2026-02-27	10.60	10.59	-0.06	-0.56%	10.56	10.68	54382	5768	0.64%
2026-02-26	10.81	10.65	-0.23	-2.11%	10.60	10.85	78586	8403	0.92%
2026-02-25	10.72	10.88	0.19	1.78%	10.72	11.05	93443	10190	1.10%
2026-02-24	10.75	10.69	-0.01	-0.09%	10.68	10.82	55067	5917	0.65%
2026-02-13	10.88	10.70	-0.16	-1.47%	10.69	10.91	48261	5201	0.57%
2026-02-12	10.95	10.86	-0.14	-1.27%	10.83	11.00	65122	7091	0.77%
2026-02-11	10.77	11.00	0.22	2.04%	10.71	11.00	96680	10541	1.14%
2026-02-10	10.88	10.78	-0.07	-0.65%	10.74	10.88	54009	5826	0.64%
2026-02-09	10.75	10.85	0.15	1.40%	10.69	10.92	71100	7699	0.84%
2026-02-06	10.80	10.70	-0.14	-1.29%	10.66	10.87	76876	8270	0.90%
2026-02-05	10.66	10.84	0.14	1.31%	10.66	10.93	105125	11384	1.24%
2026-02-04	10.47	10.70	0.23	2.20%	10.42	10.71	96223	10222	1.13%
2026-02-03	10.42	10.47	0.10	0.96%	10.42	10.54	62430	6546	0.73%
2026-02-02	10.56	10.37	-0.19	-1.80%	10.33	10.60	91295	9545	1.07%
2026-01-30	10.75	10.56	-0.26	-2.40%	10.49	10.80	113475	12052	1.33%
2026-01-29	10.57	10.82	0.21	1.98%	10.55	10.90	101616	10941	1.20%
2026-01-28	10.50	10.61	0.09	0.86%	10.50	10.67	69830	7396	0.82%
2026-01-27	10.66	10.52	-0.12	-1.13%	10.44	10.66	66157	6955	0.78%
2026-01-26	10.70	10.64	-0.09	-0.84%	10.59	10.74	73117	7785	0.86%
2026-01-23	10.80	10.73	-0.07	-0.65%	10.66	10.82	79378	8511	0.93%
2026-01-22	10.81	10.80	0.01	0.09%	10.69	10.93	96318	10399	1.13%
2026-01-21	10.74	10.79	0.01	0.09%	10.60	11.25	184941	20268	2.18%
2026-01-20	10.38	10.78	0.40	3.85%	10.35	10.84	181398	19292	2.13%
2026-01-19	10.36	10.38	0.02	0.19%	10.32	10.42	47951	4978	0.56%
2026-01-16	10.45	10.36	-0.07	-0.67%	10.30	10.48	59012	6120	0.69%
2026-01-15	10.37	10.43	0.05	0.48%	10.34	10.47	50098	5217	0.59%
2026-01-14	10.45	10.38	-0.07	-0.67%	10.32	10.52	86165	8990	1.01%
2026-01-13	10.52	10.45	-0.09	-0.85%	10.42	10.54	64075	6716	0.75%
2026-01-12	10.58	10.54	-0.04	-0.38%	10.43	10.58	85487	8970	1.01%
2026-01-09	10.39	10.58	0.18	1.73%	10.38	10.58	95745	10041	1.13%
2026-01-08	10.34	10.40	0.05	0.48%	10.30	10.46	60642	6305	0.71%
2026-01-07	10.39	10.35	-0.05	-0.48%	10.32	10.47	57903	6012	0.68%
2026-01-06	10.38	10.40	0.00	0.00%	10.35	10.44	61885	6426	0.73%
2026-01-05	10.27	10.40	0.13	1.27%	10.23	10.48	81663	8463	0.96%
2025-12-31	10.22	10.27	0.09	0.88%	10.13	10.30	44194	4521	0.52%
2025-12-30	10.17	10.18	-0.01	-0.10%	10.15	10.25	38041	3878	0.45%
2025-12-29	10.21	10.19	-0.05	-0.49%	10.16	10.30	45067	4612	0.53%
2025-12-26	10.25	10.24	0.01	0.10%	10.19	10.31	43060	4419	0.51%
2025-12-25	10.22	10.23	0.01	0.10%	10.20	10.26	28199	2886	0.33%
2025-12-24	10.20	10.22	0.01	0.10%	10.16	10.24	27614	2817	0.32%
2025-12-23	10.20	10.21	0.01	0.10%	10.18	10.26	29378	2999	0.35%
2025-12-22	10.23	10.20	-0.03	-0.29%	10.19	10.25	29225	2984	0.34%
2025-12-19	10.19	10.23	0.02	0.20%	10.16	10.26	45426	4646	0.53%
2025-12-18	10.15	10.21	0.06	0.59%	10.11	10.23	38562	3929	0.45%
2025-12-17	10.16	10.15	-0.04	-0.39%	10.06	10.20	34836	3525	0.41%
2025-12-16	10.15	10.19	0.03	0.30%	10.02	10.21	39055	3961	0.46%
2025-12-15	10.17	10.16	0.03	0.30%	10.12	10.19	36625	3720	0.43%
2025-12-12	10.22	10.13	-0.09	-0.88%	10.12	10.26	46165	4702	0.54%