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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.61 | 5.66 | 5.51 | 5.64 | +1.62% | 0.89 | 1.10% |
| 2026-03-23 | 5.84 | 5.84 | 5.47 | 5.55 | -5.93% | 1.93 | 2.36% |
| 2026-03-20 | 6.00 | 6.04 | 5.89 | 5.90 | -1.67% | 1.00 | 1.15% |
| 2026-03-19 | 6.05 | 6.10 | 5.96 | 6.00 | -1.48% | 1.03 | 1.18% |
| 2026-03-18 | 6.15 | 6.15 | 6.04 | 6.09 | -0.65% | 1.05 | 1.19% |
| 2026-03-17 | 6.18 | 6.23 | 6.13 | 6.13 | -0.65% | 0.81 | 0.91% |
| 2026-03-16 | 6.28 | 6.30 | 6.15 | 6.17 | -1.75% | 1.38 | 1.54% |
| 2026-03-13 | 6.20 | 6.32 | 6.18 | 6.28 | +1.45% | 1.88 | 2.07% |
| 2026-03-12 | 6.17 | 6.23 | 6.15 | 6.19 | +0.32% | 1.39 | 1.54% |
| 2026-03-11 | 6.12 | 6.18 | 6.04 | 6.17 | +1.15% | 1.19 | 1.34% |
| 2026-03-10 | 6.11 | 6.17 | 6.05 | 6.10 | +0.33% | 1.07 | 1.21% |
| 2026-03-09 | 6.07 | 6.15 | 6.05 | 6.08 | -0.65% | 0.85 | 0.96% |
| 2026-03-06 | 5.99 | 6.14 | 5.99 | 6.12 | +1.66% | 0.79 | 0.89% |
| 2026-03-05 | 6.09 | 6.10 | 6.01 | 6.02 | +0.17% | 0.87 | 0.99% |
| 2026-03-04 | 6.18 | 6.20 | 6.01 | 6.01 | -3.22% | 1.42 | 1.62% |
| 2026-03-03 | 6.30 | 6.34 | 6.18 | 6.21 | -1.58% | 1.28 | 1.41% |
| 2026-03-02 | 6.26 | 6.35 | 6.24 | 6.31 | 0.00% | 1.20 | 1.31% |
| 2026-02-27 | 6.26 | 6.33 | 6.24 | 6.31 | +0.96% | 0.80 | 0.87% |
| 2026-02-26 | 6.27 | 6.30 | 6.22 | 6.25 | 0.00% | 0.54 | 0.60% |
| 2026-02-25 | 6.20 | 6.32 | 6.18 | 6.25 | +1.13% | 0.97 | 1.07% |