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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.66 | 9.66 | 9.53 | 9.55 | -0.93% | 1.03 | 0.12% |
| 2026-02-12 | 9.78 | 9.80 | 9.57 | 9.64 | -1.13% | 1.10 | 0.13% |
| 2026-02-11 | 9.88 | 9.88 | 9.71 | 9.75 | -1.02% | 1.15 | 0.14% |
| 2026-02-10 | 9.98 | 9.99 | 9.81 | 9.85 | -0.61% | 1.46 | 0.17% |
| 2026-02-09 | 9.81 | 10.00 | 9.72 | 9.91 | +1.64% | 1.86 | 0.22% |
| 2026-02-06 | 9.90 | 9.95 | 9.75 | 9.75 | -1.42% | 1.46 | 0.17% |
| 2026-02-05 | 9.80 | 9.91 | 9.75 | 9.89 | +0.92% | 1.51 | 0.18% |
| 2026-02-04 | 9.77 | 9.92 | 9.75 | 9.80 | +0.20% | 1.80 | 0.21% |
| 2026-02-03 | 9.68 | 9.82 | 9.63 | 9.78 | +1.56% | 1.73 | 0.20% |
| 2026-02-02 | 9.74 | 9.94 | 9.63 | 9.63 | -0.82% | 2.61 | 0.31% |
| 2026-01-30 | 9.61 | 9.95 | 9.61 | 9.71 | +0.41% | 2.44 | 0.29% |
| 2026-01-29 | 9.65 | 9.71 | 9.50 | 9.67 | +0.52% | 3.30 | 0.40% |
| 2026-01-28 | 9.78 | 9.85 | 9.57 | 9.62 | -1.64% | 4.62 | 0.55% |
| 2026-01-27 | 9.85 | 10.03 | 9.75 | 9.78 | -0.71% | 2.33 | 0.27% |
| 2026-01-26 | 9.98 | 10.01 | 9.81 | 9.85 | -1.30% | 3.08 | 0.36% |
| 2026-01-23 | 10.24 | 10.25 | 9.93 | 9.98 | -1.96% | 2.31 | 0.26% |
| 2026-01-22 | 10.33 | 10.38 | 10.16 | 10.18 | -1.45% | 1.66 | 0.19% |
| 2026-01-21 | 10.42 | 10.53 | 10.26 | 10.33 | -0.96% | 2.11 | 0.23% |
| 2026-01-20 | 10.31 | 10.55 | 10.20 | 10.43 | +1.46% | 2.45 | 0.27% |
| 2026-01-19 | 10.06 | 10.35 | 9.99 | 10.28 | +1.68% | 2.34 | 0.26% |