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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.16 | 6.21 | 6.15 | 6.18 | +1.15% | 0.68 | 0.76% |
| 2026-02-13 | 6.22 | 6.23 | 6.11 | 6.11 | -1.93% | 0.72 | 0.81% |
| 2026-02-12 | 6.29 | 6.29 | 6.22 | 6.23 | -0.64% | 0.60 | 0.66% |
| 2026-02-11 | 6.25 | 6.29 | 6.22 | 6.27 | +0.32% | 0.46 | 0.50% |
| 2026-02-10 | 6.30 | 6.30 | 6.25 | 6.25 | -0.64% | 0.49 | 0.54% |
| 2026-02-09 | 6.27 | 6.29 | 6.24 | 6.29 | +1.13% | 0.57 | 0.63% |
| 2026-02-06 | 6.25 | 6.31 | 6.22 | 6.22 | -0.96% | 0.67 | 0.74% |
| 2026-02-05 | 6.30 | 6.32 | 6.25 | 6.28 | -0.32% | 0.65 | 0.71% |
| 2026-02-04 | 6.18 | 6.32 | 6.17 | 6.30 | +1.61% | 0.78 | 0.86% |
| 2026-02-03 | 6.23 | 6.23 | 6.15 | 6.20 | +0.65% | 0.72 | 0.81% |
| 2026-02-02 | 6.31 | 6.33 | 6.14 | 6.16 | -2.69% | 1.05 | 1.16% |
| 2026-01-30 | 6.31 | 6.35 | 6.23 | 6.33 | +0.32% | 0.88 | 0.96% |
| 2026-01-29 | 6.29 | 6.33 | 6.24 | 6.31 | +0.32% | 0.78 | 0.86% |
| 2026-01-28 | 6.20 | 6.34 | 6.18 | 6.29 | +1.29% | 1.43 | 1.57% |
| 2026-01-27 | 6.25 | 6.25 | 6.14 | 6.21 | -0.64% | 0.93 | 1.03% |
| 2026-01-26 | 6.25 | 6.26 | 6.17 | 6.25 | 0.00% | 1.22 | 1.35% |
| 2026-01-23 | 6.29 | 6.31 | 6.23 | 6.25 | -0.48% | 0.83 | 0.91% |
| 2026-01-22 | 6.24 | 6.29 | 6.22 | 6.28 | +0.64% | 0.87 | 0.96% |
| 2026-01-21 | 6.24 | 6.27 | 6.20 | 6.24 | -0.48% | 0.91 | 1.01% |
| 2026-01-20 | 6.17 | 6.27 | 6.16 | 6.27 | +1.95% | 1.43 | 1.58% |