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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.24 | 6.29 | 6.04 | 6.05 | -1.30% | 1.89 | 2.11% |
| 2025-07-22 | 6.01 | 6.14 | 5.95 | 6.13 | +1.99% | 1.55 | 1.75% |
| 2025-07-21 | 5.91 | 6.01 | 5.89 | 6.01 | +2.90% | 1.21 | 1.40% |
| 2025-07-18 | 5.81 | 5.84 | 5.78 | 5.84 | +1.03% | 0.48 | 0.56% |
| 2025-07-17 | 5.83 | 5.85 | 5.77 | 5.78 | 0.00% | 0.57 | 0.67% |
| 2025-07-16 | 5.82 | 5.84 | 5.76 | 5.78 | -0.50% | 0.53 | 0.61% |
| 2025-07-15 | 5.89 | 5.90 | 5.77 | 5.81 | -0.99% | 1.08 | 1.24% |
| 2025-07-14 | 5.88 | 5.91 | 5.87 | 5.87 | -0.16% | 0.71 | 0.81% |
| 2025-07-11 | 5.90 | 5.92 | 5.85 | 5.88 | -0.33% | 0.80 | 0.91% |
| 2025-07-10 | 5.82 | 5.90 | 5.81 | 5.90 | +1.50% | 0.67 | 0.76% |
| 2025-07-09 | 5.80 | 5.87 | 5.78 | 5.81 | +0.33% | 0.70 | 0.80% |
| 2025-07-08 | 5.76 | 5.79 | 5.74 | 5.79 | +0.50% | 0.57 | 0.66% |
| 2025-07-07 | 5.73 | 5.77 | 5.70 | 5.76 | +0.68% | 0.48 | 0.56% |
| 2025-07-04 | 5.73 | 5.76 | 5.71 | 5.72 | 0.00% | 0.48 | 0.55% |
| 2025-07-03 | 5.73 | 5.74 | 5.71 | 5.72 | -0.17% | 0.30 | 0.35% |
| 2025-07-02 | 5.69 | 5.74 | 5.67 | 5.73 | +0.85% | 0.53 | 0.62% |
| 2025-07-01 | 5.70 | 5.70 | 5.66 | 5.69 | 0.00% | 0.43 | 0.50% |
| 2025-06-30 | 5.72 | 5.74 | 5.67 | 5.69 | -0.84% | 0.47 | 0.55% |
| 2025-06-27 | 5.72 | 5.78 | 5.70 | 5.73 | +0.51% | 0.60 | 0.70% |
| 2025-06-26 | 5.73 | 5.73 | 5.70 | 5.70 | -0.17% | 0.38 | 0.44% |