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(%) |
2021-01-26 | 11.66 | 11.73 | 11.60 | 11.61 | -0.02 | -0.17 | 10,756 | 1,254 | 1.12 | 0.13 |
2021-01-25 | 11.84 | 11.85 | 11.56 | 11.63 | -0.23 | -1.94 | 30,710 | 3,590 | 2.45 | 0.36 |
2021-01-22 | 12.05 | 12.07 | 11.84 | 11.86 | -0.21 | -1.74 | 23,714 | 2,826 | 1.91 | 0.28 |
2021-01-21 | 12.10 | 12.17 | 12.03 | 12.07 | -0.05 | -0.41 | 16,982 | 2,055 | 1.16 | 0.20 |
2021-01-20 | 12.29 | 12.31 | 12.11 | 12.12 | -0.21 | -1.70 | 21,684 | 2,640 | 1.62 | 0.26 |
2021-01-19 | 12.12 | 12.39 | 12.04 | 12.33 | 0.18 | 1.48 | 31,770 | 3,897 | 2.88 | 0.37 |
2021-01-18 | 12.16 | 12.26 | 12.11 | 12.15 | 0.00 | 0.00 | 27,059 | 3,294 | 1.23 | 0.32 |
2021-01-15 | 12.12 | 12.35 | 12.11 | 12.15 | 0.03 | 0.25 | 19,111 | 2,335 | 1.98 | 0.22 |
2021-01-14 | 12.09 | 12.23 | 11.99 | 12.12 | 0.10 | 0.83 | 24,740 | 2,992 | 2.00 | 0.29 |
2021-01-13 | 12.25 | 12.25 | 11.92 | 12.02 | -0.23 | -1.88 | 32,392 | 3,903 | 2.69 | 0.38 |
2021-01-12 | 12.22 | 12.35 | 12.14 | 12.25 | 0.02 | 0.16 | 15,650 | 1,910 | 1.72 | 0.18 |
2021-01-11 | 12.37 | 12.42 | 12.18 | 12.23 | -0.15 | -1.21 | 20,695 | 2,540 | 1.94 | 0.24 |
2021-01-08 | 12.25 | 12.42 | 12.16 | 12.38 | 0.11 | 0.90 | 21,319 | 2,629 | 2.12 | 0.25 |
2021-01-07 | 12.51 | 12.51 | 12.21 | 12.27 | -0.20 | -1.60 | 23,466 | 2,895 | 2.41 | 0.28 |
2021-01-06 | 12.49 | 12.65 | 12.40 | 12.47 | -0.10 | -0.80 | 19,553 | 2,443 | 1.99 | 0.23 |
2021-01-05 | 12.41 | 12.63 | 12.35 | 12.57 | 0.17 | 1.37 | 34,874 | 4,342 | 2.26 | 0.41 |
2021-01-04 | 12.40 | 12.50 | 12.33 | 12.40 | 0.00 | 0.00 | 49,742 | 6,174 | 1.37 | 0.59 |