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
2025-10-31	11.23	11.32	0.13	1.16%	11.23	11.52	137408	15684	1.62%
2025-10-30	11.15	11.19	0.01	0.09%	11.07	11.37	92768	10387	1.09%
2025-10-29	11.12	11.18	0.06	0.54%	11.11	11.30	75249	8421	0.89%
2025-10-28	11.22	11.12	-0.05	-0.45%	11.07	11.25	56012	6239	0.66%
2025-10-27	11.23	11.17	-0.04	-0.36%	11.14	11.26	70203	7851	0.83%
2025-10-24	11.50	11.21	-0.32	-2.78%	11.17	11.51	120216	13546	1.41%
2025-10-23	11.30	11.53	0.17	1.50%	11.28	11.60	136163	15626	1.60%
2025-10-22	11.23	11.36	0.09	0.80%	11.19	11.53	112489	12794	1.32%
2025-10-21	11.25	11.27	0.04	0.36%	11.18	11.34	86825	9781	1.02%
2025-10-20	10.78	11.23	0.44	4.08%	10.78	11.38	173303	19303	2.04%
2025-10-17	10.97	10.79	-0.18	-1.64%	10.76	11.02	59071	6416	0.69%
2025-10-16	11.04	10.97	-0.09	-0.81%	10.92	11.08	49698	5456	0.58%
2025-10-15	11.03	11.06	0.00	0.00%	11.01	11.20	68574	7607	0.81%
2025-10-14	11.12	11.06	-0.04	-0.36%	11.04	11.24	87311	9726	1.03%
2025-10-13	10.95	11.10	-0.03	-0.27%	10.85	11.16	95302	10463	1.12%
2025-10-10	10.79	11.13	0.31	2.87%	10.79	11.14	130259	14333	1.53%
2025-10-09	11.04	10.82	-0.27	-2.43%	10.79	11.05	99413	10777	1.17%
2025-09-30	11.04	11.09	0.07	0.64%	10.88	11.13	93076	10248	1.09%
2025-09-29	10.98	11.02	0.03	0.27%	10.81	11.11	98648	10810	1.16%
2025-09-26	11.01	10.99	-0.10	-0.90%	10.93	11.14	90448	9970	1.06%
2025-09-25	10.97	11.09	0.15	1.37%	10.86	11.10	106526	11713	1.25%
2025-09-24	10.84	10.94	0.08	0.74%	10.77	11.10	161274	17700	1.90%
2025-09-23	10.65	10.86	0.18	1.69%	10.37	10.88	143358	15212	1.69%
2025-09-22	10.77	10.68	-0.10	-0.93%	10.59	10.77	68297	7279	0.80%
2025-09-19	10.63	10.78	0.15	1.41%	10.61	10.86	93753	10063	1.10%
2025-09-18	10.79	10.63	-0.19	-1.76%	10.58	10.85	84143	9025	0.99%
2025-09-17	10.78	10.82	0.02	0.19%	10.68	10.92	83405	9015	0.98%
2025-09-16	10.68	10.80	0.12	1.12%	10.65	10.80	79780	8557	0.94%
2025-09-15	10.68	10.68	0.00	0.00%	10.50	10.68	67692	7165	0.80%
2025-09-12	10.57	10.68	0.10	0.95%	10.56	10.75	89893	9588	1.06%
2025-09-11	10.54	10.58	0.05	0.47%	10.46	10.58	53400	5618	0.63%
2025-09-10	10.54	10.53	-0.02	-0.19%	10.49	10.61	45718	4824	0.54%
2025-09-09	10.43	10.55	0.10	0.96%	10.37	10.55	69550	7297	0.82%
2025-09-08	10.48	10.45	-0.01	-0.10%	10.42	10.52	75627	7910	0.89%
2025-09-05	10.46	10.46	0.00	0.00%	10.39	10.47	43682	4555	0.51%
2025-09-04	10.45	10.46	0.02	0.19%	10.38	10.48	62060	6467	0.73%
2025-09-03	10.56	10.44	-0.12	-1.14%	10.42	10.62	70290	7380	0.83%
2025-09-02	10.71	10.56	-0.15	-1.40%	10.49	10.72	95038	10053	1.12%
2025-09-01	10.67	10.71	0.00	0.00%	10.59	10.79	100582	10766	1.18%
2025-08-29	11.06	10.71	-0.38	-3.43%	10.66	11.08	183635	19801	2.16%
2025-08-28	10.67	11.09	0.43	4.03%	10.66	11.34	258003	28477	3.03%
2025-08-27	10.84	10.66	-0.18	-1.66%	10.63	10.85	83121	8928	0.98%
2025-08-26	10.93	10.84	-0.12	-1.09%	10.79	10.96	114006	12392	1.34%
2025-08-25	10.77	10.96	0.21	1.95%	10.77	11.13	159990	17535	1.88%
2025-08-22	10.62	10.75	0.11	1.03%	10.57	10.75	70256	7482	0.83%
2025-08-21	10.59	10.64	0.05	0.47%	10.56	10.64	49574	5254	0.58%
2025-08-20	10.54	10.59	0.03	0.28%	10.49	10.60	59561	6273	0.70%
2025-08-19	10.57	10.56	0.01	0.09%	10.54	10.62	61379	6485	0.72%
2025-08-18	10.60	10.55	-0.04	-0.38%	10.54	10.63	76837	8128	0.90%
2025-08-15	10.41	10.59	0.18	1.73%	10.41	10.59	59334	6236	0.70%
2025-08-14	10.55	10.41	-0.12	-1.14%	10.41	10.60	57861	6075	0.68%
2025-08-13	10.56	10.53	-0.04	-0.38%	10.50	10.59	53530	5641	0.63%
2025-08-12	10.55	10.57	0.03	0.28%	10.52	10.62	44349	4688	0.52%
2025-08-11	10.55	10.54	-0.01	-0.09%	10.50	10.60	54880	5790	0.65%
2025-08-08	10.43	10.55	0.08	0.76%	10.43	10.55	44607	4691	0.52%
2025-08-07	10.38	10.47	0.05	0.48%	10.36	10.47	46304	4825	0.54%
2025-08-06	10.50	10.42	-0.09	-0.86%	10.29	10.50	86746	8996	1.02%
2025-08-05	10.74	10.82	0.09	0.84%	10.72	10.90	75924	8226	0.89%
2025-08-04	10.75	10.73	-0.04	-0.37%	10.65	10.76	55093	5890	0.65%
2025-08-01	10.78	10.77	-0.01	-0.09%	10.70	10.83	49322	5314	0.58%
2025-07-31	11.01	10.78	-0.20	-1.82%	10.73	11.01	75922	8216	0.89%
2025-07-30	11.00	10.98	-0.05	-0.45%	10.94	11.04	56371	6197	0.66%
2025-07-29	11.00	11.03	0.03	0.27%	10.95	11.05	46235	5082	0.54%
2025-07-28	11.09	11.00	-0.08	-0.72%	10.95	11.09	57179	6296	0.67%
2025-07-25	11.00	11.08	0.08	0.73%	10.96	11.19	101549	11274	1.19%
2025-07-24	10.90	11.00	0.08	0.73%	10.83	11.02	49007	5374	0.58%