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
2025-08-01	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%
2025-07-23	11.03	10.92	-0.11	-1.00%	10.87	11.05	58924	6453	0.69%
2025-07-22	10.94	11.03	0.11	1.01%	10.83	11.04	67226	7358	0.79%
2025-07-21	10.85	10.92	0.06	0.55%	10.83	10.96	45898	5010	0.54%
2025-07-18	10.85	10.86	-0.02	-0.18%	10.80	10.89	33574	3638	0.39%
2025-07-17	10.97	10.88	-0.08	-0.73%	10.81	10.98	36404	3955	0.43%
2025-07-16	10.88	10.96	0.10	0.92%	10.86	10.97	43267	4720	0.51%
2025-07-15	10.98	10.86	-0.08	-0.73%	10.79	11.00	59767	6498	0.70%
2025-07-14	11.01	10.94	-0.07	-0.64%	10.93	11.11	71081	7821	0.84%
2025-07-11	11.00	11.01	0.12	1.10%	10.93	11.10	103336	11380	1.22%
2025-07-10	10.67	10.89	0.20	1.87%	10.66	10.92	75193	8131	0.88%
2025-07-09	10.62	10.69	0.04	0.38%	10.62	10.72	45671	4875	0.54%
2025-07-08	10.65	10.65	0.00	0.00%	10.62	10.67	33596	3574	0.40%
2025-07-07	10.59	10.65	0.06	0.57%	10.57	10.67	37852	4027	0.45%
2025-07-04	10.61	10.59	0.00	0.00%	10.57	10.64	29107	3086	0.34%
2025-07-03	10.62	10.59	-0.02	-0.19%	10.57	10.67	34955	3708	0.41%
2025-07-02	10.55	10.61	0.05	0.47%	10.54	10.61	27928	2952	0.33%
2025-07-01	10.59	10.56	-0.03	-0.28%	10.51	10.60	35034	3694	0.41%
2025-06-30	10.65	10.59	-0.04	-0.38%	10.57	10.66	28896	3064	0.34%
2025-06-27	10.63	10.63	0.01	0.09%	10.62	10.71	38311	4085	0.45%
2025-06-26	10.64	10.62	-0.02	-0.19%	10.59	10.67	32972	3506	0.39%
2025-06-25	10.55	10.64	0.09	0.85%	10.55	10.65	45086	4781	0.53%
2025-06-24	10.54	10.55	0.03	0.29%	10.51	10.59	23606	2491	0.28%
2025-06-23	10.48	10.52	0.04	0.38%	10.42	10.54	25171	2636	0.30%
2025-06-20	10.46	10.48	0.02	0.19%	10.45	10.51	18540	1944	0.22%
2025-06-19	10.54	10.46	-0.05	-0.48%	10.43	10.61	37447	3938	0.44%
2025-06-18	10.57	10.51	-0.08	-0.76%	10.46	10.59	32946	3462	0.39%
2025-06-17	10.64	10.59	-0.05	-0.47%	10.56	10.64	20923	2214	0.25%
2025-06-16	10.53	10.64	0.10	0.95%	10.53	10.67	43602	4629	0.51%
2025-06-13	10.63	10.54	-0.09	-0.85%	10.54	10.67	42112	4458	0.50%
2025-06-12	10.62	10.63	0.02	0.19%	10.57	10.65	33124	3515	0.39%
2025-06-11	10.61	10.61	0.02	0.19%	10.58	10.67	33126	3522	0.39%
2025-06-10	10.66	10.59	-0.05	-0.47%	10.50	10.69	35751	3794	0.42%
2025-06-09	10.62	10.64	0.01	0.09%	10.58	10.65	28522	3029	0.34%
2025-06-06	10.64	10.63	0.00	0.00%	10.59	10.65	21676	2301	0.25%
2025-06-05	10.66	10.63	-0.04	-0.37%	10.60	10.67	29310	3112	0.34%
2025-06-04	10.62	10.67	0.05	0.47%	10.59	10.67	30138	3203	0.35%
2025-06-03	10.60	10.62	0.01	0.09%	10.56	10.66	41234	4379	0.48%
2025-05-30	10.57	10.61	0.03	0.28%	10.55	10.65	36370	3857	0.43%
2025-05-29	10.52	10.58	0.06	0.57%	10.50	10.60	31637	3344	0.37%
2025-05-28	10.53	10.52	-0.02	-0.19%	10.48	10.56	19326	2032	0.23%
2025-05-27	10.50	10.54	0.04	0.38%	10.46	10.57	28315	2980	0.33%
2025-05-26	10.51	10.50	0.00	0.00%	10.44	10.55	21976	2305	0.26%
2025-05-23	10.55	10.50	-0.06	-0.57%	10.50	10.60	30954	3263	0.36%
2025-05-22	10.63	10.56	-0.07	-0.66%	10.54	10.64	28054	2970	0.33%
2025-05-21	10.63	10.63	0.01	0.09%	10.61	10.66	18516	1968	0.22%
2025-05-20	10.69	10.62	-0.03	-0.28%	10.58	10.69	29382	3118	0.35%
2025-05-19	10.51	10.65	0.14	1.33%	10.51	10.72	64566	6868	0.76%
2025-05-16	10.60	10.51	-0.07	-0.66%	10.49	10.61	46472	4891	0.55%
2025-05-15	10.67	10.58	-0.09	-0.84%	10.56	10.68	29086	3087	0.34%
2025-05-14	10.62	10.67	0.02	0.19%	10.56	10.73	46283	4917	0.54%
2025-05-13	10.63	10.65	0.08	0.76%	10.55	10.75	65037	6921	0.76%
2025-05-12	10.57	10.57	0.02	0.19%	10.52	10.60	39263	4146	0.46%
2025-05-09	10.63	10.55	-0.06	-0.57%	10.51	10.64	33047	3488	0.39%
2025-05-08	10.55	10.61	0.04	0.38%	10.51	10.64	40614	4301	0.48%
2025-05-07	10.65	10.57	0.06	0.57%	10.53	10.94	75869	8107	0.89%
2025-05-06	10.50	10.51	0.05	0.48%	10.44	10.54	68647	7209	0.81%
2025-04-30	10.73	10.46	-0.32	-2.97%	10.45	10.82	97330	10315	1.14%
2025-04-29	10.81	10.78	-0.05	-0.46%	10.68	10.87	63023	6769	0.74%
2025-04-28	11.15	10.83	-0.38	-3.39%	10.79	11.19	88514	9669	1.04%
2025-04-25	11.16	11.21	-0.02	-0.18%	11.16	11.45	87541	9891	1.03%
2025-04-24	11.08	11.23	0.13	1.17%	11.06	11.30	82203	9197	0.97%