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
2025-12-16	10.15	10.19	0.03	0.30%	10.02	10.21	39055	3961	0.46%
2025-12-15	10.17	10.16	0.03	0.30%	10.12	10.19	36625	3720	0.43%
2025-12-12	10.22	10.13	-0.09	-0.88%	10.12	10.26	46165	4702	0.54%
2025-12-11	10.35	10.22	-0.13	-1.26%	10.21	10.36	44194	4527	0.52%
2025-12-10	10.32	10.35	0.03	0.29%	10.19	10.40	59384	6122	0.70%
2025-12-09	10.37	10.32	-0.04	-0.39%	10.32	10.41	50915	5274	0.60%
2025-12-08	10.44	10.36	-0.06	-0.58%	10.35	10.44	49179	5106	0.58%
2025-12-05	10.38	10.42	0.04	0.39%	10.32	10.42	39212	4068	0.46%
2025-12-04	10.44	10.38	-0.03	-0.29%	10.34	10.46	38349	3981	0.45%
2025-12-03	10.48	10.41	-0.09	-0.86%	10.38	10.52	49289	5143	0.58%
2025-12-02	10.46	10.50	0.02	0.19%	10.42	10.51	34129	3574	0.40%
2025-12-01	10.49	10.48	-0.01	-0.10%	10.42	10.51	57783	6051	0.68%
2025-11-28	10.46	10.49	0.02	0.19%	10.40	10.50	40700	4255	0.48%
2025-11-27	10.49	10.47	0.02	0.19%	10.36	10.58	54015	5662	0.64%
2025-11-26	10.52	10.45	-0.06	-0.57%	10.43	10.54	45864	4805	0.54%
2025-11-25	10.42	10.51	0.10	0.96%	10.36	10.58	64552	6770	0.76%
2025-11-24	10.52	10.41	-0.08	-0.76%	10.40	10.60	62161	6526	0.73%
2025-11-21	10.75	10.49	-0.31	-2.87%	10.46	10.83	94115	9974	1.11%
2025-11-20	10.79	10.80	0.05	0.47%	10.71	10.91	49745	5367	0.59%
2025-11-19	10.91	10.75	-0.17	-1.56%	10.75	11.00	57319	6200	0.67%
2025-11-18	11.09	10.92	-0.17	-1.53%	10.88	11.11	77463	8472	0.91%
2025-11-17	11.16	11.09	-0.08	-0.72%	10.99	11.18	72276	7992	0.85%
2025-11-14	11.20	11.17	-0.07	-0.62%	11.17	11.30	63973	7198	0.75%
2025-11-13	11.31	11.24	-0.12	-1.06%	11.11	11.34	95232	10663	1.12%
2025-11-12	11.42	11.36	-0.06	-0.53%	11.26	11.45	44313	5039	0.52%
2025-11-11	11.26	11.42	0.15	1.33%	11.24	11.45	65804	7491	0.77%
2025-11-10	11.23	11.27	0.02	0.18%	11.14	11.30	82092	9219	0.97%
2025-11-07	11.40	11.25	-0.18	-1.57%	11.18	11.45	113250	12771	1.33%
2025-11-06	11.20	11.43	0.22	1.96%	11.15	11.52	109969	12513	1.29%
2025-11-05	11.44	11.21	-0.25	-2.18%	10.95	11.44	147460	16538	1.73%
2025-11-04	11.53	11.46	-0.07	-0.61%	11.42	11.61	88517	10176	1.04%
2025-11-03	11.40	11.53	0.21	1.86%	11.24	11.59	139988	16067	1.65%
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%