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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.83 | 8.87 | 8.74 | 8.84 | +0.22% | 1.19 | 0.19% |
| 2025-05-23 | 8.91 | 8.93 | 8.81 | 8.82 | -0.65% | 1.27 | 0.20% |
| 2025-05-22 | 8.88 | 8.92 | 8.85 | 8.88 | -0.21% | 0.86 | 0.14% |
| 2025-05-21 | 8.84 | 8.93 | 8.78 | 8.90 | +0.76% | 1.42 | 0.23% |
| 2025-05-20 | 8.83 | 8.93 | 8.81 | 8.83 | +0.54% | 1.31 | 0.21% |
| 2025-05-19 | 8.89 | 8.91 | 8.68 | 8.78 | -1.18% | 1.73 | 0.28% |
| 2025-05-16 | 8.86 | 8.91 | 8.78 | 8.89 | +0.22% | 1.15 | 0.19% |
| 2025-05-15 | 8.84 | 8.90 | 8.83 | 8.87 | +0.22% | 1.12 | 0.18% |
| 2025-05-14 | 8.84 | 8.88 | 8.75 | 8.85 | 0.00% | 1.42 | 0.23% |
| 2025-05-13 | 8.82 | 9.13 | 8.74 | 8.85 | +0.43% | 3.12 | 0.50% |
| 2025-05-12 | 8.87 | 8.88 | 8.68 | 8.81 | -0.54% | 1.72 | 0.28% |
| 2025-05-09 | 8.64 | 8.90 | 8.61 | 8.86 | +2.54% | 2.09 | 0.34% |
| 2025-05-08 | 8.59 | 8.69 | 8.50 | 8.64 | +0.11% | 1.46 | 0.24% |
| 2025-05-07 | 8.57 | 8.63 | 8.42 | 8.63 | +1.46% | 2.06 | 0.35% |
| 2025-05-06 | 8.23 | 8.59 | 8.19 | 8.51 | +2.53% | 2.87 | 0.48% |