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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.00 | 10.03 | 9.77 | 9.89 | -1.40% | 2.57 | 0.30% |
| 2025-12-16 | 10.10 | 10.22 | 9.92 | 10.03 | -0.89% | 2.47 | 0.28% |
| 2025-12-15 | 10.03 | 10.19 | 9.77 | 10.12 | -1.27% | 4.75 | 0.54% |
| 2025-12-12 | 9.69 | 10.26 | 9.60 | 10.25 | +6.22% | 9.48 | 1.09% |
| 2025-12-11 | 9.75 | 9.91 | 9.61 | 9.65 | -1.03% | 4.21 | 0.50% |
| 2025-12-10 | 9.34 | 9.84 | 9.26 | 9.75 | +4.17% | 3.67 | 0.44% |
| 2025-12-09 | 9.31 | 9.45 | 9.14 | 9.36 | +0.43% | 2.45 | 0.30% |
| 2025-12-08 | 9.30 | 9.40 | 9.12 | 9.32 | +0.76% | 2.41 | 0.30% |
| 2025-12-05 | 9.47 | 9.50 | 9.19 | 9.25 | -2.63% | 2.09 | 0.26% |
| 2025-12-04 | 9.44 | 9.50 | 9.37 | 9.50 | +0.53% | 1.62 | 0.20% |
| 2025-12-03 | 9.44 | 9.49 | 9.37 | 9.45 | +0.11% | 1.38 | 0.17% |
| 2025-12-02 | 9.40 | 9.52 | 9.32 | 9.44 | +0.43% | 1.59 | 0.19% |
| 2025-12-01 | 9.49 | 9.57 | 9.12 | 9.40 | -0.32% | 2.52 | 0.31% |
| 2025-11-28 | 9.30 | 9.45 | 9.26 | 9.43 | +1.62% | 1.57 | 0.25% |
| 2025-11-27 | 9.30 | 9.35 | 9.21 | 9.28 | +0.22% | 1.41 | 0.23% |
| 2025-11-26 | 9.28 | 9.36 | 9.21 | 9.26 | -0.22% | 1.15 | 0.18% |
| 2025-11-25 | 9.22 | 9.37 | 9.09 | 9.28 | +0.76% | 1.86 | 0.30% |
| 2025-11-24 | 9.18 | 9.38 | 9.16 | 9.21 | +0.22% | 1.74 | 0.28% |
| 2025-11-21 | 9.35 | 9.36 | 9.16 | 9.19 | -1.50% | 1.95 | 0.31% |
| 2025-11-20 | 9.37 | 9.44 | 9.30 | 9.33 | -0.21% | 1.19 | 0.19% |