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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.48 | 9.51 | 9.24 | 9.35 | -1.06% | 1.59 | 0.25% |
| 2025-11-18 | 9.66 | 9.68 | 9.40 | 9.45 | -1.25% | 1.72 | 0.27% |
| 2025-11-17 | 9.40 | 9.70 | 9.36 | 9.57 | +1.48% | 3.16 | 0.49% |
| 2025-11-14 | 9.51 | 9.64 | 9.42 | 9.43 | -0.84% | 3.08 | 0.48% |
| 2025-11-13 | 9.80 | 9.90 | 9.43 | 9.51 | -2.96% | 4.92 | 0.77% |
| 2025-11-12 | 9.65 | 9.85 | 9.51 | 9.80 | -0.31% | 4.10 | 0.63% |
| 2025-11-11 | 10.00 | 10.00 | 9.66 | 9.83 | -1.21% | 4.18 | 0.64% |
| 2025-11-10 | 9.92 | 10.05 | 9.72 | 9.95 | +1.02% | 4.19 | 0.63% |
| 2025-11-07 | 9.87 | 10.00 | 9.81 | 9.85 | -0.10% | 2.64 | 0.40% |
| 2025-11-06 | 9.87 | 9.95 | 9.75 | 9.86 | -0.90% | 2.90 | 0.44% |
| 2025-11-05 | 9.78 | 9.95 | 9.64 | 9.95 | +2.58% | 3.01 | 0.46% |
| 2025-11-04 | 9.73 | 9.85 | 9.65 | 9.70 | -0.41% | 3.67 | 0.56% |
| 2025-11-03 | 9.48 | 9.78 | 9.39 | 9.74 | +2.74% | 4.86 | 0.75% |
| 2025-10-31 | 9.24 | 9.50 | 9.04 | 9.48 | +4.75% | 6.33 | 1.00% |
| 2025-10-30 | 8.84 | 9.10 | 8.82 | 9.05 | +2.26% | 3.60 | 0.60% |
| 2025-10-29 | 8.86 | 8.90 | 8.78 | 8.85 | -0.11% | 1.98 | 0.33% |
| 2025-10-28 | 8.84 | 8.90 | 8.66 | 8.86 | +0.23% | 2.56 | 0.43% |
| 2025-10-27 | 8.84 | 8.98 | 8.76 | 8.84 | +0.11% | 5.08 | 0.85% |
| 2025-10-24 | 8.82 | 8.86 | 8.76 | 8.83 | +0.11% | 2.41 | 0.41% |
| 2025-10-23 | 8.80 | 8.93 | 8.68 | 8.82 | -0.11% | 2.16 | 0.36% |