浦东金桥（600639）历史行情

以下为浦东金桥近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	9.650	9.470	9.660	9.440	-0.220	-2.270%	509.78万	0.49亿	0.600%
2026-10-14	9.710	9.690	9.770	9.660	-0.030	-0.309%	377.37万	0.37亿	0.444%
2026-10-13	9.830	9.720	9.950	9.680	-0.110	-1.119%	6.67万	0.00亿	0.000%
2026-10-12	9.880	9.830	9.960	9.780	-0.030	-0.304%	5.42万	0.00亿	0.000%
2026-10-09	10.060	9.860	10.190	9.860	-0.210	-2.085%	10.31万	0.00亿	0.000%
2026-10-08	9.880	10.070	10.240	9.850	0.190	1.923%	13.36万	0.00亿	0.000%
2026-10-07	9.630	9.880	9.930	9.410	0.130	1.333%	1,184.75万	1.15亿	1.393%
2026-10-06	9.630	9.880	9.930	9.410	0.130	1.333%	1,184.75万	1.15亿	1.393%
2026-10-05	9.630	9.880	9.930	9.410	0.130	1.333%	1,184.75万	1.15亿	1.393%
2026-10-02	9.630	9.880	9.930	9.410	0.130	1.333%	1,184.75万	1.15亿	1.393%
2026-10-01	9.630	9.880	9.930	9.410	0.130	1.333%	1,184.75万	1.15亿	1.393%
2026-09-30	9.630	9.880	9.930	9.410	0.130	1.333%	11.85万	0.00亿	0.000%
2026-09-29	9.590	9.750	9.770	9.590	0.150	1.563%	5.48万	0.00亿	0.000%
2026-09-28	9.650	9.600	9.650	9.520	-0.010	-0.104%	4.69万	0.00亿	0.000%
2026-09-27	9.680	9.610	9.760	9.600	-0.120	-1.233%	416.50万	0.40亿	0.490%
2026-09-24	9.680	9.610	9.760	9.600	-0.120	-1.233%	4.17万	0.00亿	0.000%
2026-09-23	9.630	9.730	9.850	9.600	0.080	0.829%	7.63万	0.00亿	0.000%
2026-09-22	9.900	9.650	9.900	9.560	-0.270	-2.722%	11.90万	0.00亿	0.000%
2026-09-21	9.770	9.920	9.980	9.670	0.070	0.711%	8.41万	0.00亿	0.000%
2026-09-18	9.410	9.850	9.880	9.370	0.430	4.565%	12.07万	0.00亿	0.000%
2026-09-17	9.330	9.420	9.450	9.310	0.050	0.534%	3.17万	0.00亿	0.000%
2026-09-16	9.290	9.370	9.410	9.190	0.080	0.861%	4.13万	0.00亿	0.000%
2026-09-15	9.350	9.290	9.350	9.250	-0.040	-0.429%	2.18万	0.00亿	0.000%
2026-09-14	9.330	9.330	9.390	9.270	0.000	0.000%	3.14万	0.00亿	0.000%
2026-09-11	9.490	9.330	9.490	9.280	-0.170	-1.789%	5.02万	0.00亿	0.000%
2026-09-10	9.480	9.500	9.530	9.420	0.010	0.105%	2.65万	0.00亿	0.000%
2026-09-09	9.560	9.490	9.580	9.480	-0.070	-0.732%	2.85万	0.00亿	0.000%
2026-09-08	9.470	9.560	9.610	9.460	0.080	0.844%	3.51万	0.00亿	0.000%
2026-09-07	9.570	9.480	9.630	9.470	-0.100	-1.044%	3.64万	0.00亿	0.000%
2026-09-04	9.480	9.580	9.700	9.450	0.140	1.483%	5.98万	0.00亿	0.000%
2026-09-03	9.450	9.440	9.550	9.410	-0.010	-0.106%	4.21万	0.00亿	0.000%
2026-09-02	9.490	9.450	9.540	9.360	-0.070	-0.735%	4.48万	0.00亿	0.000%
2026-09-01	9.420	9.520	9.540	9.390	0.050	0.528%	4.95万	0.00亿	0.000%
2026-08-31	9.690	9.470	9.710	9.420	-0.010	-0.105%	6.88万	0.00亿	0.000%
2026-08-28	9.450	9.480	9.540	9.360	-0.020	-0.211%	3.36万	0.00亿	0.000%
2026-08-27	9.500	9.500	9.550	9.400	-0.040	-0.419%	3.14万	0.00亿	0.000%
2026-08-26	9.440	9.540	9.590	9.440	0.060	0.633%	3.37万	0.00亿	0.000%
2026-08-25	9.370	9.480	9.490	9.330	0.120	1.282%	3.11万	0.00亿	0.000%
2026-08-24	9.300	9.360	9.400	9.280	0.020	0.214%	4.12万	0.00亿	0.000%
2026-08-21	9.510	9.340	9.510	9.290	-0.220	-2.301%	5.95万	0.00亿	0.000%
2026-08-20	9.450	9.560	9.660	9.450	0.070	0.738%	5.57万	0.00亿	0.000%
2026-08-19	9.450	9.490	9.580	9.440	0.050	0.530%	3.92万	0.00亿	0.000%
2026-08-18	9.490	9.440	9.540	9.430	-0.070	-0.736%	2.18万	0.00亿	0.000%
2026-08-17	9.460	9.510	9.540	9.370	0.070	0.742%	2.79万	0.00亿	0.000%
2026-08-14	9.550	9.440	9.550	9.440	-0.090	-0.944%	2.60万	0.00亿	0.000%
2026-08-13	9.670	9.530	9.680	9.480	-0.140	-1.448%	4.59万	0.00亿	0.000%
2026-08-12	9.510	9.670	9.710	9.510	0.140	1.469%	4.09万	0.00亿	0.000%
2026-08-11	9.580	9.530	9.620	9.510	-0.090	-0.936%	2.63万	0.00亿	0.000%
2026-08-10	9.510	9.620	9.660	9.450	0.170	1.799%	5.32万	0.00亿	0.000%
2026-08-07	9.550	9.450	9.570	9.380	-0.120	-1.254%	4.14万	0.00亿	0.000%
2026-08-06	9.590	9.570	9.630	9.500	-0.020	-0.209%	4.59万	0.00亿	0.000%
2026-08-05	9.680	9.590	9.750	9.550	-0.110	-1.134%	4.04万	0.00亿	0.000%
2026-08-04	9.860	9.700	9.860	9.690	-0.160	-1.623%	4.51万	0.00亿	0.000%
2026-08-03	9.740	9.860	9.900	9.650	0.140	1.440%	6.77万	0.00亿	0.000%
2026-07-31	9.590	9.720	9.730	9.550	0.070	0.725%	5.96万	0.00亿	0.000%
2026-07-30	9.430	9.650	9.700	9.370	0.230	2.442%	8.13万	0.00亿	0.000%
2026-07-29	9.270	9.420	9.470	9.250	0.140	1.509%	5.09万	0.00亿	0.000%
2026-07-28	9.240	9.280	9.290	9.140	0.110	1.200%	3.79万	0.00亿	0.000%
2026-07-27	9.130	9.170	9.230	9.060	0.100	1.103%	3.38万	0.00亿	0.000%
2026-07-24	9.200	9.070	9.270	9.070	-0.140	-1.520%	3.57万	0.00亿	0.000%
2026-07-23	9.260	9.210	9.270	9.130	-0.060	-0.647%	3.29万	0.00亿	0.000%
2026-07-22	9.300	9.270	9.320	9.080	-0.010	-0.108%	6.12万	0.00亿	0.000%
2026-07-21	9.400	9.280	9.620	9.250	-0.180	-1.903%	6.71万	0.00亿	0.000%
2026-07-20	9.410	9.460	9.570	9.350	0.100	1.068%	7.05万	0.00亿	0.000%
2026-07-17	9.540	9.360	9.680	9.360	-0.151	-1.588%	7.33万	0.00亿	0.000%
2026-07-16	9.371	9.511	9.511	9.311	0.150	1.602%	6.17万	0.00亿	0.000%
2026-07-15	9.221	9.361	9.381	9.191	0.120	1.299%	4.36万	0.00亿	0.000%
2026-07-14	9.321	9.241	9.351	9.221	-0.020	-0.216%	5.52万	0.00亿	0.000%
2026-07-13	9.021	9.261	9.391	8.971	0.230	2.547%	7.24万	0.00亿	0.000%
2026-07-10	8.961	9.031	9.071	8.831	0.130	1.461%	3.73万	0.00亿	0.000%
2026-07-09	9.071	8.901	9.071	8.881	-0.150	-1.657%	2.84万	0.00亿	0.000%
2026-07-08	8.951	9.051	9.101	8.861	0.140	1.571%	2.43万	0.00亿	0.000%
2026-07-07	9.101	8.911	9.101	8.861	-0.160	-1.764%	2.85万	0.00亿	0.000%
2026-07-06	9.041	9.071	9.111	8.941	0.030	0.332%	3.74万	0.00亿	0.000%
2026-07-03	8.901	9.041	9.061	8.871	0.140	1.573%	3.25万	0.00亿	0.000%
2026-07-02	8.771	8.901	8.931	8.751	0.130	1.482%	3.71万	0.00亿	0.000%
2026-07-01	8.691	8.771	8.871	8.631	0.040	0.458%	4.55万	0.00亿	0.000%
2026-06-30	8.971	8.731	8.971	8.681	-0.240	-2.675%	3.95万	0.00亿	0.000%
2026-06-29	9.011	8.971	9.071	8.821	-0.060	-0.664%	3.54万	0.00亿	0.000%
2026-06-26	9.021	9.031	9.071	8.931	0.020	0.222%	2.57万	0.00亿	0.000%
2026-06-25	9.151	9.011	9.181	8.901	-0.170	-1.852%	3.99万	0.00亿	0.000%
2026-06-24	9.431	9.181	9.451	9.181	-0.190	-2.028%	3.48万	0.00亿	0.000%
2026-06-23	9.211	9.371	9.481	9.211	0.120	1.297%	4.46万	0.00亿	0.000%
2026-06-22	9.141	9.251	9.281	9.001	0.180	1.984%	4.17万	0.00亿	0.000%
2026-06-18	9.131	9.071	9.271	9.071	-0.160	-1.733%	2.80万	0.00亿	0.000%
2026-06-17	9.211	9.231	9.351	9.141	0.000	0.000%	2.49万	0.00亿	0.000%
2026-06-16	9.351	9.231	9.381	9.161	-0.150	-1.599%	2.72万	0.00亿	0.000%
2026-06-15	9.431	9.381	9.491	9.331	-0.040	-0.425%	3.37万	0.00亿	0.000%
2026-06-12	9.241	9.421	9.421	9.191	0.170	1.838%	2.61万	0.00亿	0.000%
2026-06-11	9.191	9.251	9.251	9.031	0.090	0.982%	2.70万	0.00亿	0.000%
2026-06-10	9.131	9.161	9.161	9.061	0.050	0.549%	2.13万	0.00亿	0.000%
2026-06-09	9.191	9.111	9.271	9.091	-0.100	-1.086%	2.77万	0.00亿	0.000%
2026-06-08	9.261	9.211	9.331	9.171	-0.070	-0.754%	3.66万	0.00亿	0.000%
2026-06-05	9.341	9.281	9.421	9.261	-0.010	-0.108%	2.79万	0.00亿	0.000%
2026-06-04	9.491	9.291	9.501	9.291	-0.120	-1.275%	3.25万	0.00亿	0.000%
2026-06-03	9.491	9.411	9.551	9.391	-0.060	-0.634%	3.11万	0.00亿	0.000%
2026-06-02	9.651	9.471	9.671	9.461	-0.160	-1.661%	4.35万	0.00亿	0.000%
2026-06-01	9.511	9.631	9.671	9.391	0.080	0.838%	6.40万	0.00亿	0.000%
2026-05-29	9.331	9.551	9.581	9.331	0.200	2.139%	5.45万	0.00亿	0.000%
2026-05-28	9.331	9.351	9.401	9.271	0.000	0.000%	2.44万	0.00亿	0.000%
2026-05-27	9.431	9.351	9.461	9.271	-0.080	-0.848%	3.70万	0.00亿	0.000%
2026-05-26	9.501	9.431	9.521	9.351	-0.100	-1.049%	4.67万	0.00亿	0.000%
2026-05-25	9.551	9.531	9.601	9.491	-0.030	-0.314%	4.30万	0.00亿	0.000%
2026-05-22	9.611	9.561	9.631	9.551	0.000	0.000%	4.16万	0.00亿	0.000%
2026-05-21	9.701	9.561	9.761	9.551	-0.120	-1.240%	6.07万	0.00亿	0.000%
2026-05-20	9.741	9.681	9.751	9.611	-0.040	-0.411%	3.09万	0.00亿	0.000%
2026-05-19	9.691	9.721	9.751	9.671	0.040	0.413%	3.54万	0.00亿	0.000%
2026-05-18	9.781	9.681	9.841	9.611	-0.100	-1.022%	7.59万	0.00亿	0.000%
2026-05-15	9.891	9.781	9.891	9.771	-0.110	-1.112%	6.75万	0.00亿	0.000%
2026-05-14	9.961	9.891	9.971	9.871	-0.050	-0.503%	6.70万	0.00亿	0.000%
2026-05-13	10.021	9.941	10.091	9.911	-0.140	-1.389%	7.54万	0.00亿	0.000%
2026-05-12	10.111	10.081	10.151	9.971	-0.010	-0.099%	8.30万	0.00亿	0.000%
2026-05-11	9.981	10.091	10.131	9.931	0.110	1.102%	13.16万	0.00亿	0.000%
2026-05-08	9.921	9.981	9.991	9.881	0.060	0.605%	9.56万	0.00亿	0.000%
2026-05-07	9.911	9.921	9.951	9.841	0.000	0.000%	10.53万	0.00亿	0.000%
2026-05-06	10.001	9.921	10.001	9.871	-0.010	-0.101%	15.35万	0.00亿	0.000%
2026-04-30	10.491	9.931	10.501	9.861	-0.640	-6.054%	29.17万	0.00亿	0.000%
2026-04-29	10.611	10.571	10.691	10.531	-0.080	-0.751%	7.33万	0.00亿	0.000%
2026-04-28	10.751	10.651	10.751	10.551	-0.040	-0.374%	6.18万	0.00亿	0.000%
2026-04-27	10.771	10.691	10.831	10.661	-0.040	-0.373%	7.21万	0.00亿	0.000%
2026-04-24	10.951	10.731	10.961	10.681	-0.260	-2.366%	7.78万	0.00亿	0.000%
2026-04-23	10.821	10.991	11.151	10.761	0.170	1.571%	9.88万	0.00亿	0.000%
2026-04-22	10.971	10.821	11.001	10.731	-0.120	-1.097%	7.91万	0.00亿	0.000%
2026-04-21	10.841	10.941	11.151	10.801	0.150	1.390%	10.49万	0.00亿	0.000%
2026-04-20	10.761	10.791	10.841	10.661	0.020	0.186%	7.44万	0.00亿	0.000%
2026-04-17	10.811	10.771	10.931	10.721	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-16	10.730	10.830	10.830	10.670	0.100	0.930%	8.70万	0.97亿	1.020%
2026-04-15	10.921	10.731	10.951	10.631	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-14	10.481	11.001	11.031	10.441	0.540	5.162%	18.76万	0.00亿	0.000%
2026-04-13	10.461	10.461	10.501	10.341	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-10	10.191	10.431	10.541	10.171	0.000	0.000%	8.60万	0.00亿	0.000%
2026-04-09	10.201	10.181	10.311	10.161	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-08	10.021	10.251	10.261	10.011	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-07	10.161	9.971	10.231	9.921	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-03	10.511	10.201	10.511	10.131	0.000	0.000%	6.30万	0.00亿	0.000%
2026-04-02	10.611	10.501	10.621	10.461	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-01	10.631	10.651	10.681	10.511	0.000	0.000%	8.90万	0.00亿	0.000%