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
2026-06-18	9.52	9.46	-0.16	-1.66%	9.46	9.66	27998	2661	0.33%
2026-06-17	9.60	9.62	0.00	0.00%	9.53	9.74	24903	2398	0.29%
2026-06-16	9.74	9.62	-0.15	-1.54%	9.55	9.77	27169	2611	0.32%
2026-06-15	9.82	9.77	-0.04	-0.41%	9.72	9.88	33676	3297	0.40%
2026-06-12	9.63	9.81	0.17	1.76%	9.58	9.81	26129	2539	0.31%
2026-06-11	9.58	9.64	0.09	0.94%	9.42	9.64	27034	2574	0.32%
2026-06-10	9.52	9.55	0.05	0.53%	9.45	9.55	21314	2024	0.25%
2026-06-09	9.58	9.50	-0.10	-1.04%	9.48	9.66	27659	2636	0.33%
2026-06-08	9.65	9.60	-0.07	-0.72%	9.56	9.72	36559	3515	0.43%
2026-06-05	9.73	9.67	-0.01	-0.10%	9.65	9.81	27934	2713	0.33%
2026-06-04	9.88	9.68	-0.12	-1.22%	9.68	9.89	32471	3177	0.38%
2026-06-03	9.88	9.80	-0.06	-0.61%	9.78	9.94	31094	3051	0.37%
2026-06-02	10.04	9.86	-0.16	-1.60%	9.85	10.06	43519	4320	0.51%
2026-06-01	9.90	10.02	0.08	0.80%	9.78	10.06	63958	6375	0.75%
2026-05-29	9.72	9.94	0.20	2.05%	9.72	9.97	54512	5389	0.64%
2026-05-28	9.72	9.74	0.00	0.00%	9.66	9.79	24367	2371	0.29%
2026-05-27	9.82	9.74	-0.08	-0.81%	9.66	9.85	37041	3600	0.44%
2026-05-26	9.89	9.82	-0.10	-1.01%	9.74	9.91	46665	4581	0.55%
2026-05-25	9.94	9.92	-0.03	-0.30%	9.88	9.99	42983	4270	0.51%
2026-05-22	10.00	9.95	0.00	0.00%	9.94	10.02	41563	4145	0.49%
2026-05-21	10.09	9.95	-0.12	-1.19%	9.94	10.15	60650	6091	0.71%
2026-05-20	10.13	10.07	-0.04	-0.40%	10.00	10.14	30873	3100	0.36%
2026-05-19	10.08	10.11	0.04	0.40%	10.06	10.14	35433	3578	0.42%
2026-05-18	10.17	10.07	-0.10	-0.98%	10.00	10.23	75886	7648	0.89%
2026-05-15	10.28	10.17	-0.11	-1.07%	10.16	10.28	67458	6885	0.79%
2026-05-14	10.35	10.28	-0.05	-0.48%	10.26	10.36	67028	6897	0.79%
2026-05-13	10.41	10.33	-0.14	-1.34%	10.30	10.48	75421	7798	0.89%
2026-05-12	10.50	10.47	-0.01	-0.10%	10.36	10.54	82954	8672	0.98%
2026-05-11	10.37	10.48	0.11	1.06%	10.32	10.52	131580	13692	1.55%
2026-05-08	10.31	10.37	0.06	0.58%	10.27	10.38	95611	9866	1.12%
2026-05-07	10.30	10.31	0.00	0.00%	10.23	10.34	105295	10827	1.24%
2026-05-06	10.39	10.31	-0.01	-0.10%	10.26	10.39	153471	15819	1.81%
2026-04-30	10.88	10.32	-0.64	-5.84%	10.25	10.89	291660	30263	3.43%
2026-04-29	11.00	10.96	-0.08	-0.72%	10.92	11.08	73254	8042	0.86%
2026-04-28	11.14	11.04	-0.04	-0.36%	10.94	11.14	61758	6806	0.73%
2026-04-27	11.16	11.08	-0.04	-0.36%	11.05	11.22	72072	8004	0.85%
2026-04-24	11.34	11.12	-0.26	-2.28%	11.07	11.35	77842	8688	0.92%
2026-04-23	11.21	11.38	0.17	1.52%	11.15	11.54	98849	11240	1.16%
2026-04-22	11.36	11.21	-0.12	-1.06%	11.12	11.39	79068	8847	0.93%
2026-04-21	11.23	11.33	0.15	1.34%	11.19	11.54	104936	11945	1.23%
2026-04-20	11.15	11.18	0.02	0.18%	11.05	11.23	74371	8279	0.87%
2026-04-17	11.20	11.16	-0.06	-0.53%	11.11	11.32	61556	6892	0.72%
2026-04-16	11.12	11.22	0.10	0.90%	11.06	11.22	86981	9719	1.02%
2026-04-15	11.31	11.12	-0.27	-2.37%	11.02	11.34	120242	13349	1.41%
2026-04-14	10.87	11.39	0.54	4.98%	10.83	11.42	187633	21143	2.21%
2026-04-13	10.85	10.85	0.03	0.28%	10.73	10.89	46245	5004	0.54%
2026-04-10	10.58	10.82	0.25	2.37%	10.56	10.93	85963	9307	1.01%
2026-04-09	10.59	10.57	-0.07	-0.66%	10.55	10.70	46375	4915	0.55%
2026-04-08	10.41	10.64	0.28	2.70%	10.40	10.65	76791	8096	0.90%
2026-04-07	10.55	10.36	-0.23	-2.17%	10.31	10.62	88329	9191	1.04%
2026-04-03	10.90	10.59	-0.30	-2.75%	10.52	10.90	63003	6708	0.74%
2026-04-02	11.00	10.89	-0.15	-1.36%	10.85	11.01	60180	6562	0.71%
2026-04-01	11.02	11.04	0.06	0.55%	10.90	11.07	88981	9767	1.05%
2026-03-31	10.96	10.98	-0.02	-0.18%	10.95	11.14	72094	7945	0.85%
2026-03-30	10.87	11.00	0.05	0.46%	10.82	11.06	75576	8296	0.89%
2026-03-27	10.95	10.95	-0.09	-0.82%	10.80	11.04	80113	8734	0.94%
2026-03-26	10.89	11.04	0.13	1.19%	10.84	11.06	89145	9797	1.05%
2026-03-25	10.91	10.91	-0.02	-0.18%	10.80	10.98	75773	8258	0.89%
2026-03-24	10.77	10.93	0.27	2.53%	10.70	10.94	88280	9566	1.04%
2026-03-23	11.03	10.66	-0.43	-3.88%	10.56	11.03	148760	16063	1.75%
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%