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
2026-05-07	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%
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%