浦东金桥(600639) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-05-23 | 15.10 | 15.49 | 14.75 | 14.94 | -0.36 | -2.35 | 141,207 | 21,227 | 4.84 | 1.66 |
| 2022-05-20 | 15.25 | 15.77 | 14.99 | 15.30 | 0.05 | 0.33 | 192,160 | 29,468 | 5.11 | 2.26 |
| 2022-05-19 | 14.90 | 15.44 | 14.81 | 15.25 | -0.07 | -0.46 | 182,334 | 27,629 | 4.11 | 2.14 |
| 2022-05-18 | 14.56 | 15.81 | 14.44 | 15.32 | 0.63 | 4.29 | 258,810 | 39,831 | 9.33 | 3.04 |
| 2022-05-17 | 15.02 | 15.05 | 14.46 | 14.69 | -0.55 | -3.61 | 118,791 | 17,475 | 3.87 | 1.40 |
| 2022-05-16 | 15.85 | 15.97 | 14.79 | 15.24 | -0.14 | -0.91 | 223,024 | 33,818 | 7.67 | 2.62 |
| 2022-05-13 | 14.91 | 15.48 | 14.46 | 15.38 | 0.44 | 2.95 | 244,541 | 36,883 | 6.83 | 2.88 |
| 2022-05-12 | 15.01 | 15.35 | 14.63 | 14.94 | -0.32 | -2.10 | 170,530 | 25,372 | 4.72 | 2.01 |
| 2022-05-11 | 14.99 | 15.48 | 14.40 | 15.26 | 0.29 | 1.94 | 231,080 | 34,454 | 7.21 | 2.72 |
| 2022-05-10 | 14.23 | 15.20 | 14.15 | 14.97 | 0.34 | 2.32 | 169,797 | 25,115 | 7.18 | 2.00 |
| 2022-05-09 | 14.18 | 14.79 | 14.18 | 14.63 | 0.26 | 1.81 | 141,596 | 20,535 | 4.25 | 1.67 |
| 2022-05-06 | 15.20 | 15.20 | 14.36 | 14.37 | -1.50 | -9.45 | 192,892 | 28,412 | 5.29 | 2.27 |
| 2022-05-05 | 15.95 | 16.80 | 14.97 | 15.87 | 0.45 | 2.92 | 336,435 | 52,085 | 11.87 | 3.96 |
| 2022-04-29 | 14.44 | 15.42 | 13.97 | 15.42 | 1.40 | 9.99 | 198,065 | 29,367 | 10.34 | 2.33 |
| 2022-04-28 | 13.55 | 14.18 | 13.22 | 14.02 | 0.36 | 2.64 | 119,187 | 16,278 | 7.03 | 1.40 |
| 2022-04-27 | 12.81 | 13.75 | 12.40 | 13.66 | 0.68 | 5.24 | 105,180 | 13,787 | 10.40 | 1.24 |
| 2022-04-26 | 12.85 | 13.45 | 12.76 | 12.98 | 0.09 | 0.70 | 80,696 | 10,629 | 5.35 | 0.95 |
| 2022-04-25 | 13.55 | 13.70 | 12.79 | 12.89 | -0.87 | -6.32 | 77,480 | 10,210 | 6.61 | 0.91 |
| 2022-04-22 | 13.72 | 14.05 | 13.44 | 13.76 | 0.09 | 0.66 | 75,744 | 10,406 | 4.46 | 0.89 |
| 2022-04-21 | 14.46 | 14.48 | 13.58 | 13.67 | -0.82 | -5.66 | 99,744 | 13,871 | 6.21 | 1.17 |
| 2022-04-20 | 14.87 | 15.25 | 14.39 | 14.49 | -0.39 | -2.62 | 105,740 | 15,551 | 5.78 | 1.24 |
| 2022-04-19 | 15.15 | 15.29 | 14.52 | 14.88 | -0.60 | -3.88 | 117,702 | 17,492 | 4.97 | 1.38 |
| 2022-04-18 | 16.15 | 16.16 | 15.00 | 15.48 | -0.72 | -4.44 | 155,934 | 24,341 | 7.16 | 1.83 |
| 2022-04-15 | 15.20 | 16.68 | 15.01 | 16.20 | 0.55 | 3.51 | 205,126 | 33,166 | 10.67 | 2.41 |
| 2022-04-14 | 14.44 | 15.80 | 14.44 | 15.65 | 1.15 | 7.93 | 148,693 | 22,961 | 9.38 | 1.75 |
| 2022-04-13 | 14.42 | 14.89 | 14.18 | 14.50 | 0.05 | 0.35 | 73,197 | 10,658 | 4.91 | 0.86 |
| 2022-04-12 | 14.62 | 15.08 | 14.25 | 14.45 | -0.24 | -1.63 | 101,226 | 14,777 | 5.65 | 1.19 |
| 2022-04-11 | 14.91 | 14.91 | 14.38 | 14.69 | -0.24 | -1.61 | 84,714 | 12,362 | 3.55 | 1.00 |
| 2022-04-08 | 14.71 | 14.97 | 14.22 | 14.93 | 0.22 | 1.50 | 82,348 | 12,044 | 5.10 | 0.97 |
| 2022-04-07 | 14.97 | 15.23 | 14.65 | 14.71 | -0.54 | -3.54 | 101,631 | 15,092 | 3.80 | 1.20 |
| 2022-04-06 | 15.33 | 15.67 | 14.90 | 15.25 | -0.08 | -0.52 | 110,004 | 16,756 | 5.02 | 1.29 |
| 2022-04-01 | 14.74 | 15.51 | 14.62 | 15.33 | 0.43 | 2.89 | 130,658 | 19,739 | 5.97 | 1.54 |
进入关怀模式
