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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.06 | 9.06 | 8.59 | 8.77 | -1.68% | 8.25 | 1.40% |
| 2025-07-21 | 8.69 | 8.95 | 8.63 | 8.92 | +4.92% | 7.70 | 1.30% |
| 2025-07-18 | 8.58 | 8.62 | 8.48 | 8.50 | -0.93% | 1.60 | 0.28% |
| 2025-07-17 | 8.53 | 8.67 | 8.53 | 8.58 | +0.58% | 2.16 | 0.37% |
| 2025-07-16 | 8.56 | 8.64 | 8.50 | 8.53 | -0.35% | 1.53 | 0.26% |
| 2025-07-15 | 8.51 | 8.66 | 8.51 | 8.56 | +0.23% | 1.91 | 0.33% |
| 2025-07-14 | 8.58 | 8.70 | 8.49 | 8.54 | -0.35% | 3.05 | 0.53% |
| 2025-07-11 | 8.64 | 8.70 | 8.57 | 8.57 | -0.81% | 3.35 | 0.58% |
| 2025-07-10 | 9.02 | 9.07 | 8.57 | 8.64 | -4.54% | 5.58 | 0.91% |
| 2025-07-09 | 9.12 | 9.18 | 9.03 | 9.05 | -0.73% | 1.36 | 0.21% |
| 2025-07-08 | 9.30 | 9.35 | 9.11 | 9.12 | -1.55% | 1.93 | 0.30% |
| 2025-07-07 | 9.03 | 9.31 | 8.97 | 9.26 | +2.54% | 2.16 | 0.33% |
| 2025-07-04 | 8.97 | 9.07 | 8.92 | 9.03 | +0.64% | 1.65 | 0.26% |
| 2025-07-03 | 8.95 | 9.03 | 8.88 | 8.97 | +1.08% | 2.41 | 0.38% |
| 2025-07-02 | 9.46 | 9.46 | 8.84 | 8.88 | -5.97% | 3.99 | 0.63% |
| 2025-07-01 | 9.46 | 9.47 | 9.18 | 9.44 | -0.10% | 2.60 | 0.40% |
| 2025-06-30 | 9.56 | 9.67 | 9.45 | 9.45 | -0.60% | 1.61 | 0.24% |
| 2025-06-27 | 9.60 | 9.67 | 9.39 | 9.51 | -1.09% | 2.49 | 0.37% |
| 2025-06-26 | 9.61 | 9.70 | 9.51 | 9.61 | +0.20% | 1.26 | 0.19% |
| 2025-06-25 | 9.45 | 9.62 | 9.41 | 9.60 | +1.62% | 1.55 | 0.23% |