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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.61 | 8.71 | 8.59 | 8.64 | +0.23% | 1.49 | 0.26% |
| 2025-09-15 | 8.63 | 8.68 | 8.57 | 8.62 | -0.12% | 1.53 | 0.26% |
| 2025-09-12 | 8.68 | 8.77 | 8.63 | 8.63 | -0.57% | 1.70 | 0.29% |
| 2025-09-11 | 8.72 | 8.77 | 8.57 | 8.68 | -1.14% | 2.77 | 0.48% |
| 2025-09-10 | 8.88 | 8.94 | 8.75 | 8.78 | -1.12% | 1.74 | 0.29% |
| 2025-09-09 | 8.96 | 9.00 | 8.85 | 8.88 | -0.89% | 1.76 | 0.29% |
| 2025-09-08 | 8.77 | 8.99 | 8.73 | 8.96 | +2.28% | 2.34 | 0.39% |
| 2025-09-05 | 8.73 | 8.81 | 8.68 | 8.76 | +0.34% | 1.78 | 0.30% |
| 2025-09-04 | 8.85 | 8.87 | 8.64 | 8.73 | -1.46% | 2.41 | 0.41% |
| 2025-09-03 | 8.91 | 8.91 | 8.76 | 8.86 | -0.34% | 2.29 | 0.39% |
| 2025-09-02 | 8.88 | 9.08 | 8.76 | 8.89 | +0.11% | 3.85 | 0.64% |
| 2025-09-01 | 8.49 | 9.25 | 8.49 | 8.88 | +2.89% | 9.10 | 1.50% |
| 2025-08-29 | 8.41 | 8.66 | 8.38 | 8.63 | +2.49% | 4.00 | 0.69% |
| 2025-08-28 | 8.50 | 8.53 | 8.32 | 8.42 | -0.94% | 2.41 | 0.43% |
| 2025-08-27 | 8.60 | 8.65 | 8.50 | 8.50 | -1.04% | 3.94 | 0.68% |
| 2025-08-26 | 8.34 | 8.69 | 8.32 | 8.59 | +2.99% | 6.16 | 1.07% |
| 2025-08-25 | 8.29 | 8.36 | 8.28 | 8.34 | +0.60% | 2.56 | 0.46% |
| 2025-08-22 | 8.31 | 8.32 | 8.25 | 8.29 | -0.48% | 1.67 | 0.30% |
| 2025-08-21 | 8.27 | 8.39 | 8.25 | 8.33 | +0.72% | 2.14 | 0.38% |
| 2025-08-20 | 8.21 | 8.28 | 8.17 | 8.27 | +0.85% | 1.88 | 0.34% |