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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.50 | 8.90 | 8.49 | 8.83 | +3.75% | 3.83 | 0.65% |
| 2025-10-21 | 8.56 | 8.66 | 8.50 | 8.51 | -0.47% | 2.37 | 0.41% |
| 2025-10-20 | 8.58 | 8.60 | 8.41 | 8.55 | -0.69% | 1.70 | 0.30% |
| 2025-10-17 | 8.51 | 8.69 | 8.43 | 8.61 | +1.17% | 2.60 | 0.45% |
| 2025-10-16 | 8.54 | 8.64 | 8.46 | 8.51 | -0.47% | 1.63 | 0.28% |
| 2025-10-15 | 8.40 | 8.67 | 8.37 | 8.55 | +1.78% | 2.77 | 0.48% |
| 2025-10-14 | 8.25 | 8.51 | 8.20 | 8.40 | +1.44% | 3.64 | 0.64% |
| 2025-10-13 | 7.95 | 8.31 | 7.87 | 8.28 | +3.10% | 4.63 | 0.84% |
| 2025-10-10 | 8.00 | 8.17 | 7.95 | 8.03 | +0.37% | 3.44 | 0.63% |
| 2025-10-09 | 8.13 | 8.27 | 7.94 | 8.00 | -0.74% | 5.37 | 0.99% |
| 2025-09-30 | 8.23 | 8.30 | 8.04 | 8.06 | -1.82% | 3.24 | 0.59% |
| 2025-09-29 | 8.28 | 8.40 | 8.18 | 8.21 | -0.96% | 3.36 | 0.60% |
| 2025-09-26 | 8.32 | 8.37 | 8.22 | 8.29 | -0.72% | 1.66 | 0.30% |
| 2025-09-25 | 8.43 | 8.47 | 8.30 | 8.35 | -1.06% | 1.82 | 0.32% |
| 2025-09-24 | 8.38 | 8.45 | 8.35 | 8.44 | -0.24% | 1.06 | 0.19% |
| 2025-09-23 | 8.47 | 8.51 | 8.35 | 8.46 | +0.12% | 1.52 | 0.27% |
| 2025-09-22 | 8.55 | 8.61 | 8.34 | 8.45 | -1.40% | 1.52 | 0.27% |
| 2025-09-19 | 8.37 | 8.65 | 8.37 | 8.57 | +2.14% | 2.47 | 0.43% |
| 2025-09-18 | 8.74 | 8.81 | 8.35 | 8.39 | -3.99% | 3.54 | 0.62% |
| 2025-09-17 | 8.64 | 8.84 | 8.60 | 8.74 | +1.15% | 2.44 | 0.41% |