浦东金桥
sh600639 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.69
涨跌幅
-0.31%
成交量
3,773,700 股
成交额
36,667,304 元
换手率
0.44%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.71 | 9.69 | 9.77 | 9.66 | -0.31% | 3,773,700 | 36,667,304 | 0.44 |
| 2026-10-13 | 9.83 | 9.72 | 9.95 | 9.68 | -1.12% | 6,669,900 | 65,313,564 | 0.78 |
| 2026-10-12 | 9.88 | 9.83 | 9.96 | 9.78 | -0.30% | 5,416,700 | 53,272,260 | 0.64 |
| 2026-10-09 | 10.06 | 9.86 | 10.19 | 9.86 | -2.09% | 10,309,500 | 102,687,752 | 1.21 |
| 2026-10-08 | 9.88 | 10.07 | 10.24 | 9.85 | +1.92% | 13,359,600 | 135,050,384 | 1.57 |
| 2026-09-30 | 9.63 | 9.88 | 9.93 | 9.41 | +1.33% | 11,847,400 | 115,366,032 | 1.39 |
| 2026-09-29 | 9.59 | 9.75 | 9.77 | 9.59 | +1.56% | 5,479,000 | 53,233,080 | 0.64 |
| 2026-09-28 | 9.65 | 9.60 | 9.65 | 9.52 | -0.10% | 4,690,600 | 44,933,400 | 0.55 |
| 2026-09-24 | 9.68 | 9.61 | 9.76 | 9.60 | -1.23% | 4,165,000 | 40,181,208 | 0.49 |
| 2026-09-23 | 9.63 | 9.73 | 9.85 | 9.60 | +0.83% | 7,626,200 | 74,438,984 | 0.90 |
| 2026-09-22 | 9.90 | 9.65 | 9.90 | 9.56 | -2.72% | 11,895,200 | 114,828,920 | 1.40 |
| 2026-09-21 | 9.77 | 9.92 | 9.98 | 9.67 | +0.71% | 8,410,900 | 83,077,568 | 0.99 |
| 2026-09-18 | 9.41 | 9.85 | 9.88 | 9.37 | +4.56% | 12,073,500 | 116,732,816 | 1.42 |
| 2026-09-17 | 9.33 | 9.42 | 9.45 | 9.31 | +0.53% | 3,165,600 | 29,731,326 | 0.37 |
| 2026-09-16 | 9.29 | 9.37 | 9.41 | 9.19 | +0.86% | 4,129,700 | 38,404,052 | 0.49 |
| 2026-09-15 | 9.35 | 9.29 | 9.35 | 9.25 | -0.43% | 2,176,200 | 20,211,580 | 0.26 |
| 2026-09-14 | 9.33 | 9.33 | 9.39 | 9.27 | +0.00% | 3,141,500 | 29,267,638 | 0.37 |
| 2026-09-11 | 9.49 | 9.33 | 9.49 | 9.28 | -1.79% | 5,018,000 | 46,883,332 | 0.59 |
| 2026-09-10 | 9.48 | 9.50 | 9.53 | 9.42 | +0.11% | 2,649,700 | 25,113,016 | 0.31 |
| 2026-09-09 | 9.56 | 9.49 | 9.58 | 9.48 | -0.73% | 2,846,700 | 27,104,020 | 0.33 |
| 2026-09-08 | 9.47 | 9.56 | 9.61 | 9.46 | +0.84% | 3,513,500 | 33,539,500 | 0.41 |
| 2026-09-07 | 9.57 | 9.48 | 9.63 | 9.47 | -1.04% | 3,644,100 | 34,712,408 | 0.43 |
| 2026-09-04 | 9.48 | 9.58 | 9.70 | 9.45 | +1.48% | 5,984,100 | 57,484,600 | 0.70 |
| 2026-09-03 | 9.45 | 9.44 | 9.55 | 9.41 | -0.11% | 4,210,500 | 39,993,112 | 0.50 |
| 2026-09-02 | 9.49 | 9.45 | 9.54 | 9.36 | -0.74% | 4,475,300 | 42,140,024 | 0.53 |
| 2026-09-01 | 9.42 | 9.52 | 9.54 | 9.39 | +0.53% | 4,953,100 | 46,881,060 | 0.58 |
| 2026-08-31 | 9.69 | 9.47 | 9.71 | 9.42 | -0.11% | 6,880,800 | 65,613,064 | 0.81 |
| 2026-08-28 | 9.45 | 9.48 | 9.54 | 9.36 | -0.21% | 3,362,300 | 31,812,714 | 0.40 |
| 2026-08-27 | 9.50 | 9.50 | 9.55 | 9.40 | -0.42% | 3,139,900 | 29,717,600 | 0.37 |
| 2026-08-26 | 9.44 | 9.54 | 9.59 | 9.44 | +0.63% | 3,372,300 | 32,241,726 | 0.40 |
需要全历史数据与程序化访问？
查看 浦东金桥 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600639 获取全部历史日线。