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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.30 | 8.32 | 8.18 | 8.20 | -1.20% | 2.93 | 0.53% |
| 2025-08-18 | 8.33 | 8.36 | 8.25 | 8.30 | -0.72% | 2.42 | 0.43% |
| 2025-08-15 | 8.30 | 8.41 | 8.14 | 8.36 | -0.36% | 3.62 | 0.65% |
| 2025-08-14 | 8.47 | 8.64 | 8.37 | 8.39 | +0.72% | 5.41 | 0.94% |
| 2025-08-13 | 8.36 | 8.37 | 8.32 | 8.33 | -0.24% | 1.74 | 0.31% |
| 2025-08-12 | 8.39 | 8.40 | 8.32 | 8.35 | -0.48% | 1.68 | 0.30% |
| 2025-08-11 | 8.45 | 8.48 | 8.36 | 8.39 | -0.59% | 2.11 | 0.37% |
| 2025-08-08 | 8.36 | 8.47 | 8.32 | 8.44 | +0.95% | 2.72 | 0.48% |
| 2025-08-07 | 8.40 | 8.44 | 8.32 | 8.36 | +0.60% | 2.45 | 0.43% |
| 2025-08-06 | 8.41 | 8.41 | 8.27 | 8.31 | -0.95% | 2.72 | 0.49% |
| 2025-08-05 | 8.32 | 8.41 | 8.29 | 8.39 | +0.84% | 2.08 | 0.37% |
| 2025-08-04 | 8.22 | 8.40 | 8.20 | 8.32 | +0.97% | 3.04 | 0.54% |
| 2025-08-01 | 8.18 | 8.31 | 8.18 | 8.24 | -0.48% | 1.59 | 0.29% |
| 2025-07-31 | 8.37 | 8.38 | 8.23 | 8.28 | -1.07% | 2.25 | 0.40% |
| 2025-07-30 | 8.34 | 8.42 | 8.27 | 8.37 | 0.00% | 2.65 | 0.47% |
| 2025-07-29 | 8.32 | 8.40 | 8.29 | 8.37 | +0.24% | 2.30 | 0.41% |
| 2025-07-28 | 8.54 | 8.54 | 8.28 | 8.35 | -2.22% | 4.53 | 0.80% |
| 2025-07-25 | 8.73 | 8.73 | 8.53 | 8.54 | -2.61% | 4.20 | 0.73% |
| 2025-07-24 | 8.77 | 8.82 | 8.61 | 8.77 | -2.00% | 5.36 | 0.91% |
| 2025-07-23 | 9.17 | 9.20 | 8.81 | 8.95 | +2.05% | 9.24 | 1.52% |