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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.57 | 9.68 | 9.31 | 9.36 | -4.00% | 2.25 | 0.27% |
| 2026-03-20 | 9.58 | 9.79 | 9.56 | 9.75 | +1.99% | 1.82 | 0.21% |
| 2026-03-19 | 9.59 | 9.80 | 9.51 | 9.56 | -1.24% | 2.01 | 0.24% |
| 2026-03-18 | 9.86 | 9.89 | 9.48 | 9.68 | -1.83% | 2.45 | 0.29% |
| 2026-03-17 | 10.02 | 10.12 | 9.86 | 9.86 | -1.89% | 1.63 | 0.19% |
| 2026-03-16 | 9.96 | 10.12 | 9.84 | 10.05 | +1.00% | 2.32 | 0.27% |
| 2026-03-13 | 9.83 | 10.19 | 9.83 | 9.95 | +0.81% | 2.00 | 0.23% |
| 2026-03-12 | 9.95 | 9.98 | 9.76 | 9.87 | -0.50% | 1.40 | 0.16% |
| 2026-03-11 | 9.99 | 10.05 | 9.90 | 9.92 | -0.90% | 1.35 | 0.16% |
| 2026-03-10 | 10.12 | 10.19 | 9.89 | 10.01 | 0.00% | 2.46 | 0.28% |
| 2026-03-09 | 10.55 | 10.58 | 9.98 | 10.01 | -5.39% | 3.52 | 0.40% |
| 2026-03-06 | 10.42 | 10.63 | 10.33 | 10.58 | +1.34% | 2.72 | 0.30% |
| 2026-03-05 | 10.13 | 10.47 | 10.11 | 10.44 | +2.96% | 2.69 | 0.30% |
| 2026-03-04 | 10.00 | 10.22 | 9.86 | 10.14 | +0.70% | 2.66 | 0.30% |
| 2026-03-03 | 10.10 | 10.24 | 10.00 | 10.07 | -0.79% | 2.71 | 0.31% |
| 2026-03-02 | 9.95 | 10.28 | 9.81 | 10.15 | +2.11% | 3.03 | 0.34% |
| 2026-02-27 | 9.84 | 10.13 | 9.76 | 9.94 | +1.22% | 2.13 | 0.25% |
| 2026-02-26 | 9.68 | 9.83 | 9.68 | 9.82 | +1.13% | 1.37 | 0.16% |
| 2026-02-25 | 9.73 | 9.90 | 9.65 | 9.71 | +0.31% | 2.69 | 0.32% |
| 2026-02-24 | 9.57 | 9.72 | 9.47 | 9.68 | +1.36% | 1.94 | 0.23% |