浦东金桥(600639)股票行情
浦东金桥(600639)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.22 | 10.13 | -0.09 | -0.88% | 10.12 | 10.26 | 46165 | 4702.36 | 0.54% |
| 2025-12-11 | 10.35 | 10.22 | -0.13 | -1.26% | 10.21 | 10.36 | 44194 | 4527.22 | 0.52% |
| 2025-12-10 | 10.32 | 10.35 | 0.03 | 0.29% | 10.19 | 10.40 | 59384 | 6122.52 | 0.70% |
| 2025-12-09 | 10.37 | 10.32 | -0.04 | -0.39% | 10.32 | 10.41 | 50915 | 5274.48 | 0.60% |
| 2025-12-08 | 10.44 | 10.36 | -0.06 | -0.58% | 10.35 | 10.44 | 49179 | 5106.88 | 0.58% |
| 2025-12-05 | 10.38 | 10.42 | 0.04 | 0.39% | 10.32 | 10.42 | 39212 | 4068.55 | 0.46% |
| 2025-12-04 | 10.44 | 10.38 | -0.03 | -0.29% | 10.34 | 10.46 | 38349 | 3981.90 | 0.45% |
| 2025-12-03 | 10.48 | 10.41 | -0.09 | -0.86% | 10.38 | 10.52 | 49289 | 5143.73 | 0.58% |
| 2025-12-02 | 10.46 | 10.50 | 0.02 | 0.19% | 10.42 | 10.51 | 34129 | 3574.81 | 0.40% |
| 2025-12-01 | 10.49 | 10.48 | -0.01 | -0.10% | 10.42 | 10.51 | 57783 | 6051.36 | 0.68% |
| 2025-11-28 | 10.46 | 10.49 | 0.02 | 0.19% | 10.40 | 10.50 | 40700 | 4255.57 | 0.48% |
| 2025-11-27 | 10.49 | 10.47 | 0.02 | 0.19% | 10.36 | 10.58 | 54015 | 5662.41 | 0.64% |
| 2025-11-26 | 10.52 | 10.45 | -0.06 | -0.57% | 10.43 | 10.54 | 45864 | 4805.44 | 0.54% |
| 2025-11-25 | 10.42 | 10.51 | 0.10 | 0.96% | 10.36 | 10.58 | 64552 | 6770.15 | 0.76% |
| 2025-11-24 | 10.52 | 10.41 | -0.08 | -0.76% | 10.40 | 10.60 | 62161 | 6526.54 | 0.73% |
| 2025-11-21 | 10.75 | 10.49 | -0.31 | -2.87% | 10.46 | 10.83 | 94115 | 9974.09 | 1.11% |
| 2025-11-20 | 10.79 | 10.80 | 0.05 | 0.47% | 10.71 | 10.91 | 49745 | 5367.54 | 0.59% |
| 2025-11-19 | 10.91 | 10.75 | -0.17 | -1.56% | 10.75 | 11.00 | 57319 | 6200.24 | 0.67% |
| 2025-11-18 | 11.09 | 10.92 | -0.17 | -1.53% | 10.88 | 11.11 | 77463 | 8472.01 | 0.91% |
| 2025-11-17 | 11.16 | 11.09 | -0.08 | -0.72% | 10.99 | 11.18 | 72276 | 7992.54 | 0.85% |
| 2025-11-14 | 11.20 | 11.17 | -0.07 | -0.62% | 11.17 | 11.30 | 63973 | 7198.12 | 0.75% |
| 2025-11-13 | 11.31 | 11.24 | -0.12 | -1.06% | 11.11 | 11.34 | 95232 | 10663.95 | 1.12% |
| 2025-11-12 | 11.42 | 11.36 | -0.06 | -0.53% | 11.26 | 11.45 | 44313 | 5039.76 | 0.52% |
| 2025-11-11 | 11.26 | 11.42 | 0.15 | 1.33% | 11.24 | 11.45 | 65804 | 7491.98 | 0.77% |
| 2025-11-10 | 11.23 | 11.27 | 0.02 | 0.18% | 11.14 | 11.30 | 82092 | 9219.91 | 0.97% |
| 2025-11-07 | 11.40 | 11.25 | -0.18 | -1.57% | 11.18 | 11.45 | 113250 | 12771.14 | 1.33% |
| 2025-11-06 | 11.20 | 11.43 | 0.22 | 1.96% | 11.15 | 11.52 | 109969 | 12513.95 | 1.29% |
| 2025-11-05 | 11.44 | 11.21 | -0.25 | -2.18% | 10.95 | 11.44 | 147460 | 16538.42 | 1.73% |
| 2025-11-04 | 11.53 | 11.46 | -0.07 | -0.61% | 11.42 | 11.61 | 88517 | 10176.24 | 1.04% |
| 2025-11-03 | 11.40 | 11.53 | 0.21 | 1.86% | 11.24 | 11.59 | 139988 | 16067.45 | 1.65% |
| 2025-10-31 | 11.23 | 11.32 | 0.13 | 1.16% | 11.23 | 11.52 | 137408 | 15684.31 | 1.62% |
| 2025-10-30 | 11.15 | 11.19 | 0.01 | 0.09% | 11.07 | 11.37 | 92768 | 10387.20 | 1.09% |
| 2025-10-29 | 11.12 | 11.18 | 0.06 | 0.54% | 11.11 | 11.30 | 75249 | 8421.03 | 0.89% |
| 2025-10-28 | 11.22 | 11.12 | -0.05 | -0.45% | 11.07 | 11.25 | 56012 | 6239.51 | 0.66% |
| 2025-10-27 | 11.23 | 11.17 | -0.04 | -0.36% | 11.14 | 11.26 | 70203 | 7851.44 | 0.83% |
| 2025-10-24 | 11.50 | 11.21 | -0.32 | -2.78% | 11.17 | 11.51 | 120216 | 13546.19 | 1.41% |
| 2025-10-23 | 11.30 | 11.53 | 0.17 | 1.50% | 11.28 | 11.60 | 136163 | 15626.93 | 1.60% |
| 2025-10-22 | 11.23 | 11.36 | 0.09 | 0.80% | 11.19 | 11.53 | 112489 | 12794.52 | 1.32% |
| 2025-10-21 | 11.25 | 11.27 | 0.04 | 0.36% | 11.18 | 11.34 | 86825 | 9781.08 | 1.02% |
| 2025-10-20 | 10.78 | 11.23 | 0.44 | 4.08% | 10.78 | 11.38 | 173303 | 19303.97 | 2.04% |
| 2025-10-17 | 10.97 | 10.79 | -0.18 | -1.64% | 10.76 | 11.02 | 59071 | 6416.27 | 0.69% |
| 2025-10-16 | 11.04 | 10.97 | -0.09 | -0.81% | 10.92 | 11.08 | 49698 | 5456.48 | 0.58% |
| 2025-10-15 | 11.03 | 11.06 | 0.00 | 0.00% | 11.01 | 11.20 | 68574 | 7607.93 | 0.81% |
| 2025-10-14 | 11.12 | 11.06 | -0.04 | -0.36% | 11.04 | 11.24 | 87311 | 9726.89 | 1.03% |
| 2025-10-13 | 10.95 | 11.10 | -0.03 | -0.27% | 10.85 | 11.16 | 95302 | 10463.14 | 1.12% |
| 2025-10-10 | 10.79 | 11.13 | 0.31 | 2.87% | 10.79 | 11.14 | 130259 | 14333.76 | 1.53% |
| 2025-10-09 | 11.04 | 10.82 | -0.27 | -2.43% | 10.79 | 11.05 | 99413 | 10777.52 | 1.17% |
| 2025-09-30 | 11.04 | 11.09 | 0.07 | 0.64% | 10.88 | 11.13 | 93076 | 10248.80 | 1.09% |
| 2025-09-29 | 10.98 | 11.02 | 0.03 | 0.27% | 10.81 | 11.11 | 98648 | 10810.82 | 1.16% |
| 2025-09-26 | 11.01 | 10.99 | -0.10 | -0.90% | 10.93 | 11.14 | 90448 | 9970.22 | 1.06% |
| 2025-09-25 | 10.97 | 11.09 | 0.15 | 1.37% | 10.86 | 11.10 | 106526 | 11713.09 | 1.25% |
| 2025-09-24 | 10.84 | 10.94 | 0.08 | 0.74% | 10.77 | 11.10 | 161274 | 17700.25 | 1.90% |
| 2025-09-23 | 10.65 | 10.86 | 0.18 | 1.69% | 10.37 | 10.88 | 143358 | 15212.36 | 1.69% |
| 2025-09-22 | 10.77 | 10.68 | -0.10 | -0.93% | 10.59 | 10.77 | 68297 | 7279.69 | 0.80% |
| 2025-09-19 | 10.63 | 10.78 | 0.15 | 1.41% | 10.61 | 10.86 | 93753 | 10063.10 | 1.10% |
| 2025-09-18 | 10.79 | 10.63 | -0.19 | -1.76% | 10.58 | 10.85 | 84143 | 9025.51 | 0.99% |
| 2025-09-17 | 10.78 | 10.82 | 0.02 | 0.19% | 10.68 | 10.92 | 83405 | 9015.56 | 0.98% |
| 2025-09-16 | 10.68 | 10.80 | 0.12 | 1.12% | 10.65 | 10.80 | 79780 | 8557.09 | 0.94% |
| 2025-09-15 | 10.68 | 10.68 | 0.00 | 0.00% | 10.50 | 10.68 | 67692 | 7165.14 | 0.80% |
| 2025-09-12 | 10.57 | 10.68 | 0.10 | 0.95% | 10.56 | 10.75 | 89893 | 9588.28 | 1.06% |
| 2025-09-11 | 10.54 | 10.58 | 0.05 | 0.47% | 10.46 | 10.58 | 53400 | 5618.17 | 0.63% |
| 2025-09-10 | 10.54 | 10.53 | -0.02 | -0.19% | 10.49 | 10.61 | 45718 | 4824.38 | 0.54% |
| 2025-09-09 | 10.43 | 10.55 | 0.10 | 0.96% | 10.37 | 10.55 | 69550 | 7297.99 | 0.82% |
| 2025-09-08 | 10.48 | 10.45 | -0.01 | -0.10% | 10.42 | 10.52 | 75627 | 7910.01 | 0.89% |
| 2025-09-05 | 10.46 | 10.46 | 0.00 | 0.00% | 10.39 | 10.47 | 43682 | 4555.02 | 0.51% |
| 2025-09-04 | 10.45 | 10.46 | 0.02 | 0.19% | 10.38 | 10.48 | 62060 | 6467.67 | 0.73% |
| 2025-09-03 | 10.56 | 10.44 | -0.12 | -1.14% | 10.42 | 10.62 | 70290 | 7380.70 | 0.83% |
| 2025-09-02 | 10.71 | 10.56 | -0.15 | -1.40% | 10.49 | 10.72 | 95038 | 10053.17 | 1.12% |
| 2025-09-01 | 10.67 | 10.71 | 0.00 | 0.00% | 10.59 | 10.79 | 100582 | 10766.98 | 1.18% |
| 2025-08-29 | 11.06 | 10.71 | -0.38 | -3.43% | 10.66 | 11.08 | 183635 | 19801.83 | 2.16% |
| 2025-08-28 | 10.67 | 11.09 | 0.43 | 4.03% | 10.66 | 11.34 | 258003 | 28477.44 | 3.03% |
| 2025-08-27 | 10.84 | 10.66 | -0.18 | -1.66% | 10.63 | 10.85 | 83121 | 8928.79 | 0.98% |
| 2025-08-26 | 10.93 | 10.84 | -0.12 | -1.09% | 10.79 | 10.96 | 114006 | 12392.61 | 1.34% |
| 2025-08-25 | 10.77 | 10.96 | 0.21 | 1.95% | 10.77 | 11.13 | 159990 | 17535.18 | 1.88% |
| 2025-08-22 | 10.62 | 10.75 | 0.11 | 1.03% | 10.57 | 10.75 | 70256 | 7482.92 | 0.83% |
| 2025-08-21 | 10.59 | 10.64 | 0.05 | 0.47% | 10.56 | 10.64 | 49574 | 5254.98 | 0.58% |
| 2025-08-20 | 10.54 | 10.59 | 0.03 | 0.28% | 10.49 | 10.60 | 59561 | 6273.57 | 0.70% |
| 2025-08-19 | 10.57 | 10.56 | 0.01 | 0.09% | 10.54 | 10.62 | 61379 | 6485.60 | 0.72% |
| 2025-08-18 | 10.60 | 10.55 | -0.04 | -0.38% | 10.54 | 10.63 | 76837 | 8128.11 | 0.90% |
| 2025-08-15 | 10.41 | 10.59 | 0.18 | 1.73% | 10.41 | 10.59 | 59334 | 6236.03 | 0.70% |
上证大盘股票行情在线 K线走势图
浦东金桥(600639)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
