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
2025-04-03	11.17	11.36	0.15	1.34%	11.15	11.36	64225	7260	0.76%
2025-04-02	11.26	11.21	-0.07	-0.62%	11.19	11.31	41238	4640	0.49%
2025-04-01	11.11	11.28	0.15	1.35%	11.10	11.31	52827	5930	0.62%
2025-03-31	11.20	11.13	-0.10	-0.89%	11.08	11.30	54977	6153	0.65%
2025-03-28	11.13	11.23	0.10	0.90%	11.00	11.34	67463	7531	0.79%
2025-03-27	11.10	11.13	0.02	0.18%	11.01	11.15	26396	2929	0.31%
2025-03-26	11.15	11.11	-0.05	-0.45%	11.10	11.21	31142	3470	0.37%
2025-03-25	11.04	11.16	0.10	0.90%	11.01	11.17	38485	4273	0.45%
2025-03-24	11.16	11.06	-0.11	-0.98%	10.96	11.20	53793	5955	0.63%
2025-03-21	11.19	11.17	0.00	0.00%	11.11	11.26	38643	4324	0.45%
2025-03-20	11.22	11.17	-0.07	-0.62%	11.16	11.30	35731	4011	0.42%
2025-03-19	11.28	11.24	-0.03	-0.27%	11.18	11.30	35374	3969	0.42%
2025-03-18	11.42	11.27	-0.19	-1.66%	11.23	11.47	59776	6769	0.70%
2025-03-17	11.14	11.46	0.28	2.50%	11.14	11.53	107637	12280	1.27%
2025-03-14	11.11	11.18	0.06	0.54%	11.08	11.29	87954	9833	1.03%
2025-03-13	10.91	11.12	0.22	2.02%	10.90	11.12	86233	9504	1.01%
2025-03-12	10.86	10.90	0.02	0.18%	10.81	10.92	42481	4618	0.50%
2025-03-11	10.72	10.88	0.11	1.02%	10.66	10.88	39407	4252	0.46%
2025-03-10	10.82	10.77	-0.03	-0.28%	10.73	10.83	29981	3230	0.35%
2025-03-07	10.72	10.80	0.03	0.28%	10.65	10.84	56291	6048	0.66%
2025-03-06	10.70	10.77	0.14	1.32%	10.65	10.78	44645	4790	0.53%
2025-03-05	10.68	10.63	-0.08	-0.75%	10.58	10.72	35109	3733	0.41%
2025-03-04	10.65	10.71	0.05	0.47%	10.62	10.74	31597	3377	0.37%
2025-03-03	10.70	10.66	-0.04	-0.37%	10.65	10.80	53253	5706	0.63%
2025-02-28	10.76	10.70	-0.08	-0.74%	10.65	10.82	52215	5594	0.61%
2025-02-27	10.79	10.78	0.00	0.00%	10.68	10.87	39898	4292	0.47%
2025-02-26	10.65	10.78	0.15	1.41%	10.65	10.79	53851	5788	0.63%
2025-02-25	10.72	10.63	-0.14	-1.30%	10.62	10.75	41804	4465	0.49%
2025-02-24	10.66	10.77	0.11	1.03%	10.61	10.79	65003	6980	0.76%
2025-02-21	10.66	10.66	0.06	0.57%	10.54	10.66	43372	4605	0.51%
2025-02-20	10.70	10.60	-0.12	-1.12%	10.55	10.70	47423	5027	0.56%
2025-02-19	10.67	10.72	0.04	0.37%	10.62	10.80	47421	5064	0.56%
2025-02-18	10.81	10.68	-0.14	-1.29%	10.62	10.83	50833	5450	0.60%
2025-02-17	10.86	10.82	-0.04	-0.37%	10.76	10.90	53962	5844	0.63%
2025-02-14	10.90	10.86	-0.05	-0.46%	10.78	10.96	42329	4590	0.50%
2025-02-13	10.85	10.91	0.07	0.65%	10.84	11.05	84094	9204	0.99%
2025-02-12	10.73	10.84	0.09	0.84%	10.68	10.84	41916	4509	0.49%
2025-02-11	10.83	10.75	-0.08	-0.74%	10.66	10.85	46041	4939	0.54%
2025-02-10	10.79	10.83	0.04	0.37%	10.75	10.88	55061	5958	0.65%
2025-02-07	10.70	10.79	0.07	0.65%	10.69	10.87	50538	5460	0.59%
2025-02-06	10.72	10.72	-0.03	-0.28%	10.61	10.76	37898	4054	0.45%
2025-02-05	10.89	10.75	-0.13	-1.19%	10.71	10.91	38312	4138	0.45%
2025-01-27	10.84	10.88	0.06	0.55%	10.80	11.03	37069	4051	0.44%
2025-01-24	10.77	10.82	0.01	0.09%	10.71	10.85	35900	3868	0.42%
2025-01-23	10.70	10.81	0.21	1.98%	10.65	10.94	45322	4904	0.53%
2025-01-22	10.78	10.60	-0.20	-1.85%	10.59	10.80	37696	4018	0.44%
2025-01-21	10.92	10.80	-0.12	-1.10%	10.80	11.02	50294	5493	0.59%
2025-01-20	10.88	10.92	0.03	0.28%	10.79	10.96	40522	4415	0.48%
2025-01-17	10.79	10.89	0.06	0.55%	10.71	10.94	38338	4161	0.45%
2025-01-16	10.78	10.83	0.04	0.37%	10.77	10.98	44992	4893	0.53%
2025-01-15	10.64	10.79	0.10	0.94%	10.58	10.79	49751	5327	0.59%
2025-01-14	10.48	10.69	0.18	1.71%	10.48	10.70	47223	5008	0.56%
2025-01-13	10.34	10.51	0.14	1.35%	10.25	10.51	44284	4611	0.52%
2025-01-10	10.55	10.37	-0.18	-1.71%	10.37	10.59	39973	4174	0.47%
2025-01-09	10.61	10.55	-0.13	-1.22%	10.55	10.67	29498	3123	0.35%
2025-01-08	10.82	10.68	-0.17	-1.57%	10.52	10.83	63639	6793	0.75%
2025-01-07	10.87	10.85	-0.03	-0.28%	10.77	10.94	34626	3752	0.41%
2025-01-06	10.83	10.88	0.07	0.65%	10.73	10.92	47268	5116	0.56%
2025-01-03	10.89	10.81	-0.07	-0.64%	10.76	11.02	60531	6589	0.71%
2025-01-02	11.10	10.88	-0.22	-1.98%	10.82	11.19	69155	7614	0.81%
2024-12-31	11.21	11.10	-0.13	-1.16%	11.07	11.29	60658	6778	0.71%
2024-12-30	11.26	11.23	-0.04	-0.35%	11.19	11.30	46811	5257	0.55%
2024-12-27	11.18	11.27	0.09	0.81%	11.15	11.34	52625	5926	0.62%
2024-12-26	11.22	11.18	-0.04	-0.36%	11.13	11.28	40939	4587	0.48%