山东路桥 sz.000498
5.24
-0.57%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.28 | 5.29 | 5.23 | 5.24 | -0.57% | 0.34 | 0.44% |
| 2026-05-22 | 5.29 | 5.31 | 5.23 | 5.27 | -0.38% | 0.36 | 0.47% |
| 2026-05-21 | 5.34 | 5.39 | 5.27 | 5.29 | -0.75% | 0.38 | 0.49% |
| 2026-05-20 | 5.37 | 5.38 | 5.30 | 5.33 | -0.74% | 0.28 | 0.36% |
| 2026-05-19 | 5.31 | 5.39 | 5.30 | 5.37 | +1.13% | 0.29 | 0.38% |
| 2026-05-18 | 5.31 | 5.35 | 5.28 | 5.31 | -0.75% | 0.42 | 0.54% |
| 2026-05-15 | 5.45 | 5.47 | 5.30 | 5.35 | -1.83% | 0.74 | 0.95% |
| 2026-05-14 | 5.53 | 5.53 | 5.45 | 5.45 | -1.45% | 0.56 | 0.71% |
| 2026-05-13 | 5.52 | 5.54 | 5.50 | 5.53 | +0.18% | 0.53 | 0.67% |
| 2026-05-12 | 5.53 | 5.55 | 5.51 | 5.52 | -0.36% | 0.48 | 0.60% |
| 2026-05-11 | 5.57 | 5.58 | 5.52 | 5.54 | -0.54% | 0.54 | 0.67% |
| 2026-05-08 | 5.52 | 5.59 | 5.52 | 5.57 | +0.54% | 0.94 | 1.17% |
| 2026-05-07 | 5.53 | 5.56 | 5.50 | 5.54 | +0.18% | 0.69 | 0.86% |
| 2026-05-06 | 5.52 | 5.58 | 5.51 | 5.53 | -0.18% | 0.98 | 1.22% |
| 2026-04-30 | 5.61 | 5.64 | 5.51 | 5.54 | -4.65% | 1.88 | 2.33% |
| 2026-04-29 | 5.77 | 5.82 | 5.75 | 5.81 | +0.52% | 0.86 | 1.03% |
| 2026-04-28 | 5.70 | 5.79 | 5.68 | 5.78 | +1.40% | 0.79 | 0.95% |
| 2026-04-27 | 5.73 | 5.73 | 5.67 | 5.70 | -0.52% | 0.67 | 0.81% |
| 2026-04-24 | 5.73 | 5.76 | 5.69 | 5.73 | -0.52% | 0.68 | 0.81% |
| 2026-04-23 | 5.74 | 5.79 | 5.72 | 5.76 | +0.17% | 0.69 | 0.82% |