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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.16 | 6.17 | 6.12 | 6.15 | 0.00% | 0.64 | 0.72% |
| 2026-01-16 | 6.19 | 6.22 | 6.11 | 6.15 | -0.16% | 1.05 | 1.18% |
| 2026-01-15 | 6.13 | 6.20 | 6.11 | 6.16 | +0.49% | 0.86 | 0.97% |
| 2026-01-14 | 6.09 | 6.26 | 6.07 | 6.13 | +0.66% | 1.94 | 2.18% |
| 2026-01-13 | 6.10 | 6.13 | 6.06 | 6.09 | -0.16% | 0.95 | 1.07% |
| 2026-01-12 | 6.04 | 6.10 | 6.03 | 6.10 | +0.49% | 0.97 | 1.11% |
| 2026-01-09 | 6.05 | 6.08 | 6.03 | 6.07 | +0.50% | 0.71 | 0.81% |
| 2026-01-08 | 6.07 | 6.08 | 6.03 | 6.04 | -0.17% | 0.61 | 0.69% |
| 2026-01-07 | 6.08 | 6.13 | 6.05 | 6.05 | -0.49% | 0.68 | 0.78% |
| 2026-01-06 | 6.06 | 6.10 | 6.04 | 6.08 | +0.50% | 0.67 | 0.76% |
| 2026-01-05 | 6.05 | 6.07 | 6.01 | 6.05 | +0.33% | 0.68 | 0.78% |
| 2025-12-31 | 6.02 | 6.05 | 6.01 | 6.03 | +0.17% | 0.56 | 0.64% |
| 2025-12-30 | 6.06 | 6.08 | 6.01 | 6.02 | -0.99% | 0.71 | 0.81% |
| 2025-12-29 | 6.10 | 6.16 | 6.07 | 6.08 | +0.50% | 0.81 | 0.92% |
| 2025-12-26 | 6.09 | 6.10 | 6.02 | 6.05 | -0.49% | 0.65 | 0.74% |
| 2025-12-25 | 6.01 | 6.08 | 6.00 | 6.08 | +1.50% | 0.90 | 1.02% |
| 2025-12-24 | 6.00 | 6.00 | 5.97 | 5.99 | +0.34% | 0.46 | 0.52% |
| 2025-12-23 | 5.96 | 6.00 | 5.94 | 5.97 | +0.34% | 0.57 | 0.66% |
| 2025-12-22 | 5.97 | 6.01 | 5.94 | 5.95 | -0.17% | 0.50 | 0.57% |
| 2025-12-19 | 5.92 | 5.97 | 5.91 | 5.96 | +0.67% | 0.48 | 0.55% |