浦东金桥(600639)股票信息
| 股票代码 | 600639 |
| 股票名称 | 浦东金桥 |
| 最新价/元 | 11.35 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.65 |
| 买入/元 | 11.34 |
| 卖出/元 | 11.35 |
| 昨收/元 | 11.78 |
| 今开/元 | 11.66 |
| 最高/元 | 11.88 |
| 最低/元 | 11.20 |
| 成交量/手 | 174197.46 |
| 成交额/万 | 20028.34 |
| 股净值/元 | 7.00 |
| 市净率 | 0.93 |
| 总市值/万 | 1273938.63 |
| 流通值/万 | 965018.66 |
| 换手率/% | 2.05 |
| 入市日期 | 1993-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
浦东金桥(600639)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.66 | 11.35 | -0.43 | -3.65 | 174197.46 | 20028.34 | 2.05 |
| 2024-10-10 | 12.51 | 11.78 | -0.13 | -1.09 | 261269.89 | 31660.33 | 3.07 |
| 2024-10-09 | 13.08 | 11.91 | -1.32 | -9.98 | 404572.72 | 49706.63 | 4.76 |
| 2024-10-08 | 13.23 | 13.23 | 1.20 | 9.98 | 634826.76 | 83730.06 | 7.47 |
| 2024-09-30 | 11.76 | 12.03 | 0.89 | 7.99 | 402009.00 | 47689.64 | 4.73 |
| 2024-09-27 | 11.07 | 11.14 | 0.22 | 2.02 | 155399.00 | 17262.98 | 1.83 |
| 2024-09-26 | 10.25 | 10.92 | 0.72 | 7.06 | 224464.33 | 23978.19 | 2.64 |
| 2024-09-25 | 10.16 | 10.20 | 0.08 | 0.79 | 119318.63 | 12376.35 | 1.40 |
| 2024-09-24 | 9.93 | 10.12 | 0.26 | 2.64 | 85070.41 | 8526.45 | 1.00 |
| 2024-09-23 | 9.74 | 9.86 | 0.07 | 0.72 | 51164.88 | 5023.05 | 0.60 |
| 2024-09-20 | 9.61 | 9.79 | 0.09 | 0.93 | 53847.95 | 5243.60 | 0.63 |
| 2024-09-19 | 9.60 | 9.70 | 0.12 | 1.25 | 69554.99 | 6747.67 | 0.82 |
| 2024-09-18 | 9.45 | 9.58 | 0.14 | 1.48 | 43763.42 | 4159.77 | 0.51 |
| 2024-09-13 | 9.34 | 9.44 | 0.10 | 1.07 | 36333.96 | 3424.55 | 0.43 |
| 2024-09-12 | 9.30 | 9.34 | 0.04 | 0.43 | 28214.72 | 2640.47 | 0.33 |
| 2024-09-11 | 9.20 | 9.30 | 0.05 | 0.54 | 33231.00 | 3072.31 | 0.39 |
| 2024-09-10 | 9.37 | 9.25 | -0.02 | -0.22 | 42194.64 | 3929.62 | 0.50 |
| 2024-09-09 | 9.25 | 9.27 | -0.16 | -1.70 | 51426.29 | 4760.99 | 0.60 |
| 2024-09-06 | 9.38 | 9.43 | 0.07 | 0.75 | 65113.29 | 6191.08 | 0.77 |
| 2024-09-05 | 9.26 | 9.36 | 0.13 | 1.41 | 30052.00 | 2810.77 | 0.35 |
| 2024-09-04 | 9.24 | 9.23 | -0.06 | -0.65 | 31374.00 | 2912.29 | 0.37 |
| 2024-09-03 | 9.28 | 9.29 | 0.01 | 0.11 | 27604.00 | 2564.28 | 0.32 |
| 2024-09-02 | 9.44 | 9.28 | -0.21 | -2.21 | 44259.00 | 4135.48 | 0.52 |
| 2024-08-30 | 9.26 | 9.49 | 0.25 | 2.71 | 84518.00 | 8033.25 | 0.99 |
| 2024-08-29 | 9.21 | 9.24 | 0.04 | 0.44 | 23215.95 | 2141.11 | 0.27 |
| 2024-08-28 | 9.20 | 9.20 | 0.00 | 0.00 | 20755.06 | 1916.18 | 0.24 |
| 2024-08-27 | 9.38 | 9.20 | -0.19 | -2.02 | 37056.70 | 3425.69 | 0.44 |
| 2024-08-26 | 9.37 | 9.39 | 0.02 | 0.21 | 23125.10 | 2178.04 | 0.27 |
| 2024-08-23 | 9.38 | 9.37 | 0.00 | 0.00 | 23409.00 | 2194.31 | 0.28 |
| 2024-08-22 | 9.50 | 9.37 | -0.06 | -0.64 | 39707.18 | 3762.75 | 0.47 |
| 2024-08-21 | 9.66 | 9.43 | -0.19 | -1.98 | 41738.00 | 3958.66 | 0.49 |
| 2024-08-20 | 9.76 | 9.62 | -0.18 | -1.84 | 32055.19 | 3100.19 | 0.38 |
| 2024-08-19 | 9.84 | 9.80 | 0.00 | 0.00 | 23423.21 | 2296.53 | 0.28 |
| 2024-08-16 | 9.96 | 9.80 | -0.16 | -1.61 | 43248.00 | 4274.96 | 0.51 |
| 2024-08-15 | 9.87 | 9.96 | 0.07 | 0.71 | 37625.01 | 3739.26 | 0.44 |
| 2024-08-14 | 9.93 | 9.89 | -0.05 | -0.50 | 26198.22 | 2601.56 | 0.31 |
| 2024-08-13 | 9.90 | 9.94 | 0.04 | 0.40 | 28824.70 | 2853.56 | 0.34 |
| 2024-08-12 | 10.15 | 9.90 | -0.25 | -2.46 | 46031.91 | 4586.91 | 0.54 |
| 2024-08-09 | 10.15 | 10.15 | 0.01 | 0.10 | 73281.00 | 7510.95 | 0.86 |
| 2024-08-08 | 10.07 | 10.14 | 0.14 | 1.40 | 55614.00 | 5624.81 | 0.65 |
| 2024-08-07 | 10.05 | 10.00 | -0.05 | -0.50 | 26954.07 | 2695.47 | 0.32 |
| 2024-08-06 | 9.94 | 10.05 | 0.15 | 1.52 | 38133.10 | 3811.90 | 0.45 |
| 2024-08-05 | 9.96 | 9.90 | -0.10 | -1.00 | 46299.11 | 4629.96 | 0.54 |
| 2024-08-02 | 9.97 | 10.00 | -0.02 | -0.20 | 47079.91 | 4724.29 | 0.55 |
| 2024-08-01 | 10.22 | 10.02 | -0.20 | -1.96 | 60816.10 | 6134.37 | 0.72 |
| 2024-07-31 | 9.90 | 10.22 | 0.26 | 2.61 | 77581.02 | 7872.36 | 0.91 |
| 2024-07-30 | 9.75 | 9.96 | 0.20 | 2.05 | 61256.14 | 6046.80 | 0.72 |
| 2024-07-29 | 9.79 | 9.76 | -0.03 | -0.31 | 23579.00 | 2293.69 | 0.28 |
| 2024-07-26 | 9.65 | 9.79 | 0.10 | 1.03 | 29351.00 | 2862.05 | 0.35 |
| 2024-07-25 | 9.61 | 9.69 | 0.06 | 0.62 | 30669.00 | 2972.95 | 0.36 |
| 2024-07-24 | 9.63 | 9.63 | 0.00 | 0.00 | 31212.15 | 3011.45 | 0.37 |
| 2024-07-23 | 9.70 | 9.63 | -0.10 | -1.03 | 27556.00 | 2678.41 | 0.32 |
| 2024-07-22 | 9.75 | 9.73 | -0.01 | -0.10 | 40709.77 | 3955.84 | 0.48 |
| 2024-07-19 | 9.85 | 9.74 | -0.12 | -1.22 | 44975.00 | 4367.93 | 0.53 |
| 2024-07-18 | 9.80 | 9.86 | -0.04 | -0.40 | 60764.90 | 5915.12 | 0.71 |
| 2024-07-17 | 9.60 | 9.90 | 0.28 | 2.91 | 84367.87 | 8329.40 | 0.99 |
| 2024-07-16 | 9.64 | 9.62 | -0.07 | -0.72 | 32305.42 | 3113.91 | 0.38 |
| 2024-07-15 | 9.94 | 9.69 | -0.16 | -1.62 | 47315.74 | 4582.33 | 0.56 |
| 2024-07-12 | 9.77 | 9.85 | 0.11 | 1.13 | 57695.64 | 5722.53 | 0.68 |
| 2024-07-11 | 9.57 | 9.74 | 0.19 | 1.99 | 60503.27 | 5845.03 | 0.71 |
| 2024-07-10 | 10.22 | 10.12 | -0.15 | -1.46 | 53347.01 | 5401.52 | 0.63 |
| 2024-07-09 | 10.24 | 10.27 | 0.07 | 0.69 | 52686.74 | 5373.88 | 0.62 |
| 2024-07-08 | 10.40 | 10.20 | -0.19 | -1.83 | 43698.18 | 4487.57 | 0.51 |
| 2024-07-05 | 10.36 | 10.39 | 0.10 | 0.97 | 37492.00 | 3882.00 | 0.44 |
| 2024-07-04 | 10.48 | 10.29 | -0.21 | -2.00 | 48482.30 | 5041.58 | 0.57 |
| 2024-07-03 | 10.45 | 10.50 | 0.03 | 0.29 | 40343.84 | 4255.66 | 0.47 |
| 2024-07-02 | 10.47 | 10.47 | -0.04 | -0.38 | 49814.40 | 5233.07 | 0.59 |
| 2024-07-01 | 10.23 | 10.51 | 0.30 | 2.94 | 73837.00 | 7711.26 | 0.87 |
| 2024-06-28 | 10.21 | 10.21 | -0.04 | -0.39 | 42291.00 | 4344.41 | 0.50 |
| 2024-06-27 | 10.37 | 10.25 | -0.11 | -1.06 | 43058.00 | 4448.74 | 0.51 |
| 2024-06-26 | 10.20 | 10.36 | 0.11 | 1.07 | 31637.00 | 3255.55 | 0.37 |
| 2024-06-25 | 10.13 | 10.25 | 0.13 | 1.29 | 45481.51 | 4655.32 | 0.53 |
| 2024-06-24 | 10.33 | 10.12 | -0.22 | -2.13 | 50849.00 | 5174.91 | 0.60 |
| 2024-06-21 | 10.42 | 10.34 | -0.07 | -0.67 | 47681.63 | 4958.68 | 0.56 |
| 2024-06-20 | 10.81 | 10.41 | -0.44 | -4.06 | 81887.23 | 8659.94 | 0.96 |
| 2024-06-19 | 10.78 | 10.85 | 0.09 | 0.84 | 76961.44 | 8341.81 | 0.91 |
| 2024-06-18 | 10.69 | 10.76 | 0.10 | 0.94 | 31473.05 | 3379.24 | 0.37 |
| 2024-06-17 | 10.68 | 10.66 | -0.07 | -0.65 | 33756.06 | 3603.00 | 0.40 |
| 2024-06-14 | 10.69 | 10.73 | 0.04 | 0.37 | 64931.28 | 6973.66 | 0.76 |
| 2024-06-13 | 10.86 | 10.69 | -0.17 | -1.57 | 74640.54 | 8016.55 | 0.88 |
| 2024-06-12 | 10.84 | 10.86 | 0.02 | 0.19 | 43751.77 | 4744.62 | 0.51 |
| 2024-06-11 | 10.94 | 10.84 | -0.13 | -1.19 | 68586.00 | 7440.32 | 0.81 |
| 2024-06-07 | 10.83 | 10.97 | 0.14 | 1.29 | 57107.09 | 6249.20 | 0.67 |
| 2024-06-06 | 11.02 | 10.83 | -0.18 | -1.64 | 80144.80 | 8699.89 | 0.94 |
| 2024-06-05 | 11.22 | 11.01 | -0.26 | -2.31 | 78246.20 | 8676.15 | 0.92 |
| 2024-06-04 | 11.07 | 11.27 | 0.20 | 1.81 | 72371.01 | 8101.71 | 0.85 |
| 2024-06-03 | 11.22 | 11.07 | -0.15 | -1.34 | 73980.67 | 8199.45 | 0.87 |
| 2024-05-31 | 11.23 | 11.22 | -0.01 | -0.09 | 58592.00 | 6589.27 | 0.69 |
| 2024-05-30 | 11.40 | 11.23 | -0.21 | -1.84 | 116976.31 | 13168.12 | 1.38 |
| 2024-05-29 | 11.51 | 11.44 | -0.05 | -0.44 | 149330.62 | 17199.13 | 1.76 |
| 2024-05-28 | 12.19 | 11.49 | -0.23 | -1.96 | 290598.44 | 34844.62 | 3.42 |
| 2024-05-27 | 11.40 | 11.72 | 0.21 | 1.83 | 146556.01 | 16741.49 | 1.72 |
| 2024-05-24 | 11.77 | 11.51 | -0.28 | -2.38 | 115637.00 | 13394.38 | 1.36 |
| 2024-05-23 | 12.04 | 11.79 | -0.37 | -3.04 | 170068.00 | 20222.67 | 2.00 |
| 2024-05-22 | 12.13 | 12.16 | 0.10 | 0.83 | 265698.94 | 32547.58 | 3.13 |
| 2024-05-21 | 12.16 | 12.06 | -0.11 | -0.90 | 143493.84 | 17369.72 | 1.69 |
| 2024-05-20 | 12.50 | 12.17 | -0.41 | -3.26 | 324367.52 | 39511.03 | 3.82 |
| 2024-05-17 | 11.92 | 12.58 | 0.73 | 6.16 | 425297.54 | 52044.22 | 5.00 |
| 2024-05-16 | 11.59 | 11.85 | 0.26 | 2.24 | 263762.81 | 31400.36 | 3.10 |
| 2024-05-15 | 11.51 | 11.59 | 0.05 | 0.43 | 106554.73 | 12397.62 | 1.25 |
日K线
周K线
月K线
