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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.32 | 10.47 | 10.02 | 10.11 | -1.08% | 3.15 | 0.36% |
| 2026-01-15 | 10.20 | 10.27 | 10.12 | 10.22 | +0.20% | 1.91 | 0.22% |
| 2026-01-14 | 10.40 | 10.51 | 10.19 | 10.20 | -1.92% | 2.58 | 0.29% |
| 2026-01-13 | 10.40 | 10.65 | 10.36 | 10.40 | -0.48% | 2.10 | 0.23% |
| 2026-01-12 | 10.37 | 10.51 | 10.30 | 10.45 | -0.10% | 2.49 | 0.27% |
| 2026-01-09 | 10.30 | 10.56 | 10.23 | 10.46 | +1.55% | 3.21 | 0.35% |
| 2026-01-08 | 9.85 | 10.30 | 9.81 | 10.30 | +4.15% | 3.55 | 0.40% |
| 2026-01-07 | 9.94 | 10.10 | 9.84 | 9.89 | -1.30% | 4.37 | 0.51% |
| 2026-01-06 | 9.99 | 10.04 | 9.78 | 10.02 | +0.30% | 2.45 | 0.28% |
| 2026-01-05 | 9.96 | 10.12 | 9.83 | 9.99 | +0.40% | 2.97 | 0.34% |
| 2025-12-31 | 10.02 | 10.19 | 9.91 | 9.95 | -0.30% | 2.11 | 0.24% |
| 2025-12-30 | 9.73 | 10.03 | 9.67 | 9.98 | +1.84% | 1.87 | 0.22% |
| 2025-12-29 | 9.99 | 9.99 | 9.74 | 9.80 | -1.51% | 1.80 | 0.21% |
| 2025-12-26 | 9.88 | 10.04 | 9.85 | 9.95 | +0.30% | 1.65 | 0.19% |
| 2025-12-25 | 10.03 | 10.15 | 9.81 | 9.92 | +1.12% | 2.22 | 0.26% |
| 2025-12-24 | 9.85 | 9.90 | 9.73 | 9.81 | -0.30% | 1.43 | 0.17% |
| 2025-12-23 | 9.76 | 9.90 | 9.72 | 9.84 | +0.92% | 2.05 | 0.24% |
| 2025-12-22 | 9.91 | 9.91 | 9.62 | 9.75 | -1.32% | 2.45 | 0.29% |
| 2025-12-19 | 9.94 | 10.02 | 9.72 | 9.88 | +0.10% | 2.45 | 0.29% |
| 2025-12-18 | 9.90 | 10.04 | 9.76 | 9.87 | -0.20% | 2.09 | 0.24% |