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 |
|---|
| 2026-04-17 | 11.20 | 11.16 | -0.06 | -0.53% | 11.11 | 11.32 | 61556 | 6892.18 | 0.72% |
| 2026-04-16 | 11.12 | 11.22 | 0.10 | 0.90% | 11.06 | 11.22 | 86981 | 9719.23 | 1.02% |
| 2026-04-15 | 11.31 | 11.12 | -0.27 | -2.37% | 11.02 | 11.34 | 120242 | 13349.83 | 1.41% |
| 2026-04-14 | 10.87 | 11.39 | 0.54 | 4.98% | 10.83 | 11.42 | 187633 | 21143.44 | 2.21% |
| 2026-04-13 | 10.85 | 10.85 | 0.03 | 0.28% | 10.73 | 10.89 | 46245 | 5004.52 | 0.54% |
| 2026-04-10 | 10.58 | 10.82 | 0.25 | 2.37% | 10.56 | 10.93 | 85963 | 9307.28 | 1.01% |
| 2026-04-09 | 10.59 | 10.57 | -0.07 | -0.66% | 10.55 | 10.70 | 46375 | 4915.17 | 0.55% |
| 2026-04-08 | 10.41 | 10.64 | 0.28 | 2.70% | 10.40 | 10.65 | 76791 | 8096.84 | 0.90% |
| 2026-04-07 | 10.55 | 10.36 | -0.23 | -2.17% | 10.31 | 10.62 | 88329 | 9191.20 | 1.04% |
| 2026-04-03 | 10.90 | 10.59 | -0.30 | -2.75% | 10.52 | 10.90 | 63003 | 6708.96 | 0.74% |
| 2026-04-02 | 11.00 | 10.89 | -0.15 | -1.36% | 10.85 | 11.01 | 60180 | 6562.71 | 0.71% |
| 2026-04-01 | 11.02 | 11.04 | 0.06 | 0.55% | 10.90 | 11.07 | 88981 | 9767.31 | 1.05% |
| 2026-03-31 | 10.96 | 10.98 | -0.02 | -0.18% | 10.95 | 11.14 | 72094 | 7945.50 | 0.85% |
| 2026-03-30 | 10.87 | 11.00 | 0.05 | 0.46% | 10.82 | 11.06 | 75576 | 8296.39 | 0.89% |
| 2026-03-27 | 10.95 | 10.95 | -0.09 | -0.82% | 10.80 | 11.04 | 80113 | 8734.51 | 0.94% |
| 2026-03-26 | 10.89 | 11.04 | 0.13 | 1.19% | 10.84 | 11.06 | 89145 | 9797.50 | 1.05% |
| 2026-03-25 | 10.91 | 10.91 | -0.02 | -0.18% | 10.80 | 10.98 | 75773 | 8258.50 | 0.89% |
| 2026-03-24 | 10.77 | 10.93 | 0.27 | 2.53% | 10.70 | 10.94 | 88280 | 9566.65 | 1.04% |
| 2026-03-23 | 11.03 | 10.66 | -0.43 | -3.88% | 10.56 | 11.03 | 148760 | 16063.40 | 1.75% |
| 2026-03-20 | 11.06 | 11.09 | 0.03 | 0.27% | 11.02 | 11.30 | 130026 | 14548.38 | 1.53% |
| 2026-03-19 | 11.01 | 11.06 | -0.06 | -0.54% | 11.01 | 11.18 | 83247 | 9239.47 | 0.98% |
| 2026-03-18 | 11.11 | 11.12 | -0.04 | -0.36% | 11.02 | 11.15 | 89594 | 9935.11 | 1.05% |
| 2026-03-17 | 11.05 | 11.16 | 0.10 | 0.90% | 11.00 | 11.26 | 130995 | 14622.28 | 1.54% |
| 2026-03-16 | 10.87 | 11.06 | 0.08 | 0.73% | 10.85 | 11.14 | 172237 | 18969.23 | 2.03% |
| 2026-03-13 | 10.60 | 10.98 | 0.59 | 5.68% | 10.60 | 11.10 | 268571 | 29332.93 | 3.16% |
| 2026-03-12 | 10.37 | 10.39 | -0.02 | -0.19% | 10.35 | 10.45 | 41334 | 4295.04 | 0.49% |
| 2026-03-11 | 10.37 | 10.41 | 0.01 | 0.10% | 10.33 | 10.43 | 35198 | 3657.29 | 0.41% |
| 2026-03-10 | 10.31 | 10.40 | 0.11 | 1.07% | 10.30 | 10.40 | 50181 | 5196.98 | 0.59% |
| 2026-03-09 | 10.25 | 10.29 | -0.04 | -0.39% | 10.21 | 10.31 | 46281 | 4751.46 | 0.54% |
| 2026-03-06 | 10.23 | 10.33 | 0.07 | 0.68% | 10.23 | 10.35 | 43451 | 4478.65 | 0.51% |
| 2026-03-05 | 10.30 | 10.26 | 0.06 | 0.59% | 10.20 | 10.32 | 47563 | 4877.41 | 0.56% |
| 2026-03-04 | 10.34 | 10.20 | -0.15 | -1.45% | 10.12 | 10.34 | 77781 | 7954.59 | 0.91% |
| 2026-03-03 | 10.50 | 10.35 | -0.16 | -1.52% | 10.33 | 10.55 | 70002 | 7287.23 | 0.82% |
| 2026-03-02 | 10.53 | 10.51 | -0.08 | -0.76% | 10.40 | 10.58 | 69164 | 7255.60 | 0.81% |
| 2026-02-27 | 10.60 | 10.59 | -0.06 | -0.56% | 10.56 | 10.68 | 54382 | 5768.00 | 0.64% |
| 2026-02-26 | 10.81 | 10.65 | -0.23 | -2.11% | 10.60 | 10.85 | 78586 | 8403.42 | 0.92% |
| 2026-02-25 | 10.72 | 10.88 | 0.19 | 1.78% | 10.72 | 11.05 | 93443 | 10190.28 | 1.10% |
| 2026-02-24 | 10.75 | 10.69 | -0.01 | -0.09% | 10.68 | 10.82 | 55067 | 5917.05 | 0.65% |
| 2026-02-13 | 10.88 | 10.70 | -0.16 | -1.47% | 10.69 | 10.91 | 48261 | 5201.56 | 0.57% |
| 2026-02-12 | 10.95 | 10.86 | -0.14 | -1.27% | 10.83 | 11.00 | 65122 | 7091.42 | 0.77% |
| 2026-02-11 | 10.77 | 11.00 | 0.22 | 2.04% | 10.71 | 11.00 | 96680 | 10541.69 | 1.14% |
| 2026-02-10 | 10.88 | 10.78 | -0.07 | -0.65% | 10.74 | 10.88 | 54009 | 5826.49 | 0.64% |
| 2026-02-09 | 10.75 | 10.85 | 0.15 | 1.40% | 10.69 | 10.92 | 71100 | 7699.06 | 0.84% |
| 2026-02-06 | 10.80 | 10.70 | -0.14 | -1.29% | 10.66 | 10.87 | 76876 | 8270.28 | 0.90% |
| 2026-02-05 | 10.66 | 10.84 | 0.14 | 1.31% | 10.66 | 10.93 | 105125 | 11384.06 | 1.24% |
| 2026-02-04 | 10.47 | 10.70 | 0.23 | 2.20% | 10.42 | 10.71 | 96223 | 10222.22 | 1.13% |
| 2026-02-03 | 10.42 | 10.47 | 0.10 | 0.96% | 10.42 | 10.54 | 62430 | 6546.31 | 0.73% |
| 2026-02-02 | 10.56 | 10.37 | -0.19 | -1.80% | 10.33 | 10.60 | 91295 | 9545.19 | 1.07% |
| 2026-01-30 | 10.75 | 10.56 | -0.26 | -2.40% | 10.49 | 10.80 | 113475 | 12052.50 | 1.33% |
| 2026-01-29 | 10.57 | 10.82 | 0.21 | 1.98% | 10.55 | 10.90 | 101616 | 10941.64 | 1.20% |
| 2026-01-28 | 10.50 | 10.61 | 0.09 | 0.86% | 10.50 | 10.67 | 69830 | 7396.97 | 0.82% |
| 2026-01-27 | 10.66 | 10.52 | -0.12 | -1.13% | 10.44 | 10.66 | 66157 | 6955.18 | 0.78% |
| 2026-01-26 | 10.70 | 10.64 | -0.09 | -0.84% | 10.59 | 10.74 | 73117 | 7785.75 | 0.86% |
| 2026-01-23 | 10.80 | 10.73 | -0.07 | -0.65% | 10.66 | 10.82 | 79378 | 8511.64 | 0.93% |
| 2026-01-22 | 10.81 | 10.80 | 0.01 | 0.09% | 10.69 | 10.93 | 96318 | 10399.91 | 1.13% |
| 2026-01-21 | 10.74 | 10.79 | 0.01 | 0.09% | 10.60 | 11.25 | 184941 | 20268.83 | 2.18% |
| 2026-01-20 | 10.38 | 10.78 | 0.40 | 3.85% | 10.35 | 10.84 | 181398 | 19292.08 | 2.13% |
| 2026-01-19 | 10.36 | 10.38 | 0.02 | 0.19% | 10.32 | 10.42 | 47951 | 4978.05 | 0.56% |
| 2026-01-16 | 10.45 | 10.36 | -0.07 | -0.67% | 10.30 | 10.48 | 59012 | 6120.93 | 0.69% |
| 2026-01-15 | 10.37 | 10.43 | 0.05 | 0.48% | 10.34 | 10.47 | 50098 | 5217.70 | 0.59% |
| 2026-01-14 | 10.45 | 10.38 | -0.07 | -0.67% | 10.32 | 10.52 | 86165 | 8990.27 | 1.01% |
| 2026-01-13 | 10.52 | 10.45 | -0.09 | -0.85% | 10.42 | 10.54 | 64075 | 6716.69 | 0.75% |
| 2026-01-12 | 10.58 | 10.54 | -0.04 | -0.38% | 10.43 | 10.58 | 85487 | 8970.00 | 1.01% |
| 2026-01-09 | 10.39 | 10.58 | 0.18 | 1.73% | 10.38 | 10.58 | 95745 | 10041.37 | 1.13% |
| 2026-01-08 | 10.34 | 10.40 | 0.05 | 0.48% | 10.30 | 10.46 | 60642 | 6305.21 | 0.71% |
| 2026-01-07 | 10.39 | 10.35 | -0.05 | -0.48% | 10.32 | 10.47 | 57903 | 6012.11 | 0.68% |
| 2026-01-06 | 10.38 | 10.40 | 0.00 | 0.00% | 10.35 | 10.44 | 61885 | 6426.31 | 0.73% |
| 2026-01-05 | 10.27 | 10.40 | 0.13 | 1.27% | 10.23 | 10.48 | 81663 | 8463.44 | 0.96% |
| 2025-12-31 | 10.22 | 10.27 | 0.09 | 0.88% | 10.13 | 10.30 | 44194 | 4521.75 | 0.52% |
| 2025-12-30 | 10.17 | 10.18 | -0.01 | -0.10% | 10.15 | 10.25 | 38041 | 3878.13 | 0.45% |
| 2025-12-29 | 10.21 | 10.19 | -0.05 | -0.49% | 10.16 | 10.30 | 45067 | 4612.86 | 0.53% |
| 2025-12-26 | 10.25 | 10.24 | 0.01 | 0.10% | 10.19 | 10.31 | 43060 | 4419.52 | 0.51% |
| 2025-12-25 | 10.22 | 10.23 | 0.01 | 0.10% | 10.20 | 10.26 | 28199 | 2886.27 | 0.33% |
| 2025-12-24 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.24 | 27614 | 2817.50 | 0.32% |
| 2025-12-23 | 10.20 | 10.21 | 0.01 | 0.10% | 10.18 | 10.26 | 29378 | 2999.76 | 0.35% |
| 2025-12-22 | 10.23 | 10.20 | -0.03 | -0.29% | 10.19 | 10.25 | 29225 | 2984.60 | 0.34% |
| 2025-12-19 | 10.19 | 10.23 | 0.02 | 0.20% | 10.16 | 10.26 | 45426 | 4646.12 | 0.53% |
| 2025-12-18 | 10.15 | 10.21 | 0.06 | 0.59% | 10.11 | 10.23 | 38562 | 3929.69 | 0.45% |
| 2025-12-17 | 10.16 | 10.15 | -0.04 | -0.39% | 10.06 | 10.20 | 34836 | 3525.52 | 0.41% |
| 2025-12-16 | 10.15 | 10.19 | 0.03 | 0.30% | 10.02 | 10.21 | 39055 | 3961.95 | 0.46% |
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
