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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.82 | 5.84 | 5.73 | 5.75 | -1.71% | 1.23 | 1.47% |
| 2026-04-21 | 5.85 | 5.88 | 5.82 | 5.85 | +0.17% | 0.79 | 0.93% |
| 2026-04-20 | 6.01 | 6.01 | 5.81 | 5.84 | -3.47% | 1.93 | 2.26% |
| 2026-04-17 | 5.95 | 6.06 | 5.91 | 6.05 | +1.68% | 1.35 | 1.55% |
| 2026-04-16 | 5.92 | 5.95 | 5.88 | 5.95 | +0.51% | 0.72 | 0.83% |
| 2026-04-15 | 5.82 | 5.95 | 5.81 | 5.92 | +1.89% | 1.10 | 1.28% |
| 2026-04-14 | 5.75 | 5.82 | 5.73 | 5.81 | +1.57% | 0.85 | 1.01% |
| 2026-04-13 | 5.68 | 5.74 | 5.66 | 5.72 | +0.35% | 0.53 | 0.64% |
| 2026-04-10 | 5.69 | 5.76 | 5.69 | 5.70 | +0.35% | 0.69 | 0.84% |
| 2026-04-09 | 5.74 | 5.77 | 5.66 | 5.68 | -1.56% | 0.86 | 1.04% |
| 2026-04-08 | 5.68 | 5.77 | 5.65 | 5.77 | +3.04% | 1.06 | 1.27% |
| 2026-04-07 | 5.66 | 5.68 | 5.57 | 5.60 | -1.06% | 0.97 | 1.19% |
| 2026-04-03 | 5.77 | 5.78 | 5.65 | 5.66 | -2.08% | 0.87 | 1.06% |
| 2026-04-02 | 5.85 | 5.86 | 5.75 | 5.78 | -1.37% | 0.83 | 0.99% |
| 2026-04-01 | 5.94 | 5.98 | 5.82 | 5.86 | +0.34% | 1.14 | 1.34% |
| 2026-03-31 | 5.87 | 5.91 | 5.82 | 5.84 | -0.68% | 0.86 | 1.01% |
| 2026-03-30 | 5.70 | 5.92 | 5.67 | 5.88 | +2.26% | 1.29 | 1.53% |
| 2026-03-27 | 5.74 | 5.78 | 5.71 | 5.75 | -0.52% | 0.80 | 0.97% |
| 2026-03-26 | 5.83 | 5.85 | 5.76 | 5.78 | -0.17% | 0.92 | 1.10% |
| 2026-03-25 | 5.66 | 5.83 | 5.65 | 5.79 | +2.66% | 1.43 | 1.72% |