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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.45 | 9.48 | 9.39 | 9.44 | +0.20% | 1.07 | 0.16% |
| 2025-06-23 | 9.35 | 9.47 | 9.25 | 9.42 | +0.92% | 1.27 | 0.19% |
| 2025-06-20 | 9.39 | 9.40 | 9.29 | 9.34 | -0.61% | 1.41 | 0.22% |
| 2025-06-19 | 9.45 | 9.45 | 9.32 | 9.39 | -0.40% | 1.09 | 0.17% |
| 2025-06-18 | 9.30 | 9.45 | 9.28 | 9.43 | +1.44% | 1.40 | 0.21% |
| 2025-06-17 | 9.30 | 9.36 | 9.25 | 9.30 | +0.41% | 0.87 | 0.13% |
| 2025-06-16 | 9.18 | 9.30 | 9.16 | 9.26 | +0.94% | 1.29 | 0.20% |
| 2025-06-13 | 9.06 | 9.23 | 8.99 | 9.18 | +1.91% | 2.07 | 0.32% |
| 2025-06-12 | 8.99 | 9.05 | 8.94 | 9.00 | +0.32% | 1.17 | 0.19% |
| 2025-06-11 | 8.97 | 9.06 | 8.97 | 8.97 | -0.74% | 1.06 | 0.17% |
| 2025-06-10 | 9.01 | 9.09 | 8.86 | 9.04 | +0.85% | 1.33 | 0.21% |
| 2025-06-09 | 9.09 | 9.12 | 8.91 | 8.97 | -1.47% | 2.12 | 0.34% |
| 2025-06-06 | 8.98 | 9.21 | 8.93 | 9.10 | +1.17% | 1.67 | 0.26% |
| 2025-06-05 | 8.91 | 9.02 | 8.87 | 8.99 | +0.96% | 1.33 | 0.21% |
| 2025-06-04 | 8.84 | 8.96 | 8.82 | 8.91 | +0.32% | 0.94 | 0.15% |
| 2025-06-03 | 8.89 | 9.01 | 8.74 | 8.88 | +0.43% | 2.36 | 0.38% |
| 2025-05-30 | 8.78 | 9.02 | 8.78 | 8.84 | 0.00% | 1.39 | 0.22% |
| 2025-05-29 | 8.92 | 8.96 | 8.78 | 8.84 | -0.75% | 1.26 | 0.20% |
| 2025-05-28 | 8.86 | 8.93 | 8.81 | 8.91 | +0.76% | 0.89 | 0.14% |
| 2025-05-27 | 8.87 | 8.90 | 8.76 | 8.84 | 0.00% | 1.16 | 0.19% |