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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.72 | 5.67 | 5.71 | +0.85% | 0.61 | 0.71% |
| 2025-06-24 | 5.60 | 5.69 | 5.60 | 5.67 | +1.38% | 0.54 | 0.64% |
| 2025-06-23 | 5.61 | 5.63 | 5.56 | 5.59 | -0.52% | 0.55 | 0.66% |
| 2025-06-20 | 5.59 | 5.65 | 5.58 | 5.62 | +0.69% | 0.37 | 0.44% |
| 2025-06-19 | 5.66 | 5.68 | 5.56 | 5.58 | -1.54% | 0.73 | 0.86% |
| 2025-06-18 | 5.70 | 5.71 | 5.64 | 5.67 | -0.51% | 0.45 | 0.53% |
| 2025-06-17 | 5.67 | 5.70 | 5.66 | 5.70 | +0.34% | 0.48 | 0.56% |
| 2025-06-16 | 5.65 | 5.69 | 5.65 | 5.68 | +0.34% | 0.58 | 0.68% |
| 2025-06-13 | 5.69 | 5.71 | 5.66 | 5.66 | -0.68% | 0.52 | 0.61% |
| 2025-06-12 | 5.70 | 5.70 | 5.67 | 5.70 | 0.00% | 0.43 | 0.50% |
| 2025-06-11 | 5.66 | 5.73 | 5.65 | 5.70 | +0.86% | 0.70 | 0.81% |
| 2025-06-10 | 5.67 | 5.68 | 5.61 | 5.65 | -0.34% | 0.63 | 0.74% |
| 2025-06-09 | 5.68 | 5.70 | 5.64 | 5.67 | +0.17% | 0.42 | 0.49% |
| 2025-06-06 | 5.64 | 5.68 | 5.62 | 5.66 | +0.52% | 0.54 | 0.64% |
| 2025-06-05 | 5.65 | 5.66 | 5.61 | 5.63 | -0.17% | 0.45 | 0.53% |
| 2025-06-04 | 5.64 | 5.65 | 5.61 | 5.64 | +0.17% | 0.39 | 0.46% |
| 2025-06-03 | 5.64 | 5.65 | 5.58 | 5.63 | 0.00% | 0.45 | 0.53% |
| 2025-05-30 | 5.62 | 5.65 | 5.60 | 5.63 | +0.34% | 0.52 | 0.61% |
| 2025-05-29 | 5.56 | 5.62 | 5.55 | 5.61 | +0.87% | 0.43 | 0.51% |
| 2025-05-28 | 5.54 | 5.57 | 5.52 | 5.56 | +0.35% | 0.42 | 0.50% |