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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.95 | 5.98 | 5.93 | 5.98 | +0.33% | 0.61 | 0.70% |
| 2025-08-19 | 5.98 | 5.99 | 5.95 | 5.96 | -0.33% | 0.64 | 0.74% |
| 2025-08-18 | 6.02 | 6.02 | 5.97 | 5.98 | -0.33% | 1.10 | 1.25% |
| 2025-08-15 | 5.96 | 6.01 | 5.93 | 6.00 | +0.50% | 0.72 | 0.83% |
| 2025-08-14 | 6.00 | 6.04 | 5.95 | 5.97 | -0.50% | 0.92 | 1.05% |
| 2025-08-13 | 6.01 | 6.03 | 5.99 | 6.00 | -0.17% | 0.77 | 0.89% |
| 2025-08-12 | 6.01 | 6.03 | 5.98 | 6.01 | -0.17% | 0.74 | 0.85% |
| 2025-08-11 | 6.05 | 6.08 | 6.01 | 6.02 | -0.33% | 1.18 | 1.34% |
| 2025-08-08 | 5.97 | 6.11 | 5.95 | 6.04 | +0.33% | 2.05 | 2.33% |
| 2025-08-07 | 6.15 | 6.43 | 6.00 | 6.02 | +2.89% | 3.11 | 3.50% |
| 2025-08-06 | 5.88 | 5.88 | 5.83 | 5.85 | -0.34% | 0.46 | 0.54% |
| 2025-08-05 | 5.85 | 5.89 | 5.83 | 5.87 | +0.51% | 0.43 | 0.50% |
| 2025-08-04 | 5.83 | 5.86 | 5.81 | 5.84 | -0.17% | 0.44 | 0.52% |
| 2025-08-01 | 5.85 | 5.90 | 5.82 | 5.85 | +0.51% | 0.52 | 0.61% |
| 2025-07-31 | 5.93 | 5.95 | 5.82 | 5.82 | -1.68% | 0.82 | 0.96% |
| 2025-07-30 | 5.91 | 5.96 | 5.88 | 5.92 | +0.17% | 0.59 | 0.68% |
| 2025-07-29 | 5.94 | 5.96 | 5.86 | 5.91 | -0.50% | 0.73 | 0.85% |
| 2025-07-28 | 6.00 | 6.01 | 5.92 | 5.94 | -0.67% | 0.76 | 0.87% |
| 2025-07-25 | 6.05 | 6.07 | 5.98 | 5.98 | -1.15% | 0.91 | 1.03% |
| 2025-07-24 | 6.03 | 6.09 | 5.98 | 6.05 | 0.00% | 1.03 | 1.17% |