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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.99 | 10.28 | 9.84 | 9.98 | +1.11% | 2.58 | 0.30% |
| 2026-04-20 | 9.69 | 10.02 | 9.65 | 9.87 | +2.07% | 2.27 | 0.26% |
| 2026-04-17 | 9.56 | 9.70 | 9.56 | 9.67 | +0.62% | 1.26 | 0.15% |
| 2026-04-16 | 9.50 | 9.61 | 9.46 | 9.61 | +1.16% | 1.80 | 0.22% |
| 2026-04-15 | 9.43 | 9.59 | 9.38 | 9.50 | +0.74% | 1.83 | 0.22% |
| 2026-04-14 | 9.28 | 9.46 | 9.21 | 9.43 | +2.06% | 1.56 | 0.19% |
| 2026-04-13 | 9.41 | 9.41 | 9.15 | 9.24 | -1.81% | 1.78 | 0.22% |
| 2026-04-10 | 9.45 | 9.50 | 9.38 | 9.41 | 0.00% | 1.56 | 0.19% |
| 2026-04-09 | 9.62 | 9.71 | 9.40 | 9.41 | -2.79% | 1.54 | 0.19% |
| 2026-04-08 | 9.54 | 9.68 | 9.49 | 9.68 | +2.00% | 2.16 | 0.26% |
| 2026-04-07 | 9.59 | 9.64 | 9.47 | 9.49 | -0.52% | 1.44 | 0.17% |
| 2026-04-03 | 9.60 | 9.69 | 9.50 | 9.54 | -0.62% | 1.61 | 0.19% |
| 2026-04-02 | 9.45 | 9.67 | 9.40 | 9.60 | +1.48% | 2.20 | 0.26% |
| 2026-04-01 | 10.11 | 10.16 | 9.42 | 9.46 | -6.06% | 3.64 | 0.43% |
| 2026-03-31 | 10.06 | 10.27 | 10.06 | 10.07 | -0.30% | 1.61 | 0.18% |
| 2026-03-30 | 9.93 | 10.17 | 9.65 | 10.10 | +1.61% | 2.41 | 0.28% |
| 2026-03-27 | 9.88 | 10.01 | 9.81 | 9.94 | +0.30% | 1.60 | 0.19% |
| 2026-03-26 | 9.94 | 10.01 | 9.88 | 9.91 | 0.00% | 2.09 | 0.24% |
| 2026-03-25 | 9.69 | 9.92 | 9.63 | 9.91 | +2.48% | 1.77 | 0.21% |
| 2026-03-24 | 9.46 | 9.70 | 9.36 | 9.67 | +3.31% | 1.88 | 0.23% |