四川路桥 sh.600039
8.10
+0.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.08 | 8.19 | 7.91 | 8.10 | +0.25% | 3.52 | 0.50% |
| 2026-05-21 | 8.08 | 8.19 | 8.05 | 8.08 | -0.12% | 3.98 | 0.57% |
| 2026-05-20 | 8.05 | 8.11 | 8.01 | 8.09 | +0.25% | 1.96 | 0.28% |
| 2026-05-19 | 7.97 | 8.12 | 7.92 | 8.07 | +1.38% | 4.39 | 0.63% |
| 2026-05-18 | 7.93 | 8.04 | 7.75 | 7.96 | 0.00% | 2.76 | 0.40% |
| 2026-05-15 | 7.95 | 8.06 | 7.90 | 7.96 | 0.00% | 3.01 | 0.43% |
| 2026-05-14 | 8.00 | 8.01 | 7.91 | 7.96 | -0.38% | 2.18 | 0.31% |
| 2026-05-13 | 8.00 | 8.08 | 7.93 | 7.99 | -0.12% | 3.33 | 0.48% |
| 2026-05-12 | 8.05 | 8.23 | 7.96 | 8.00 | 0.00% | 5.02 | 0.72% |
| 2026-05-11 | 8.12 | 8.14 | 7.94 | 8.00 | -1.23% | 4.33 | 0.62% |
| 2026-05-08 | 8.05 | 8.29 | 8.04 | 8.10 | +0.50% | 5.30 | 0.75% |
| 2026-05-07 | 8.02 | 8.13 | 7.94 | 8.06 | +0.50% | 3.76 | 0.54% |
| 2026-05-06 | 8.16 | 8.20 | 7.90 | 8.02 | -2.08% | 4.75 | 0.69% |
| 2026-04-30 | 8.65 | 8.69 | 8.10 | 8.19 | -6.29% | 5.55 | 0.77% |
| 2026-04-29 | 8.97 | 8.99 | 8.68 | 8.74 | -3.10% | 3.26 | 0.43% |
| 2026-04-28 | 9.10 | 9.14 | 8.60 | 9.02 | -1.10% | 4.33 | 0.56% |
| 2026-04-27 | 9.79 | 9.81 | 9.10 | 9.12 | -8.80% | 6.53 | 0.80% |
| 2026-04-24 | 9.98 | 10.13 | 9.96 | 10.00 | -0.40% | 1.88 | 0.21% |
| 2026-04-23 | 9.95 | 10.15 | 9.95 | 10.04 | +0.30% | 1.56 | 0.18% |
| 2026-04-22 | 9.98 | 10.04 | 9.88 | 10.01 | +0.30% | 1.90 | 0.22% |