当前位置: 爱股网 > 股票行情 > 浦东金桥(600639)股票行情

浦东金桥(600639)股票行情

浦东金桥(600639)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	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%
2025-12-15	10.17	10.16	0.03	0.30%	10.12	10.19	36625	3720.00	0.43%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58