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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.88 | 5.93 | 5.86 | 5.92 | +0.51% | 0.44 | 0.52% |
| 2025-12-17 | 5.93 | 5.94 | 5.82 | 5.89 | -0.51% | 0.87 | 1.03% |
| 2025-12-16 | 6.01 | 6.02 | 5.90 | 5.92 | -1.33% | 0.62 | 0.72% |
| 2025-12-15 | 5.96 | 6.03 | 5.94 | 6.00 | +0.50% | 0.72 | 0.83% |
| 2025-12-12 | 6.02 | 6.09 | 5.96 | 5.97 | -1.16% | 1.31 | 1.50% |
| 2025-12-11 | 5.95 | 6.11 | 5.94 | 6.04 | +1.51% | 1.35 | 1.54% |
| 2025-12-10 | 5.91 | 5.98 | 5.90 | 5.95 | +0.51% | 0.62 | 0.72% |
| 2025-12-09 | 6.01 | 6.02 | 5.91 | 5.92 | -1.50% | 0.65 | 0.76% |
| 2025-12-08 | 6.06 | 6.07 | 6.01 | 6.01 | -0.99% | 0.59 | 0.68% |
| 2025-12-05 | 6.04 | 6.07 | 6.00 | 6.07 | +0.50% | 0.59 | 0.67% |
| 2025-12-04 | 6.04 | 6.08 | 6.01 | 6.04 | 0.00% | 0.51 | 0.58% |
| 2025-12-03 | 6.00 | 6.08 | 5.99 | 6.04 | +0.50% | 0.83 | 0.95% |
| 2025-12-02 | 5.99 | 6.01 | 5.96 | 6.01 | +0.17% | 0.50 | 0.57% |
| 2025-12-01 | 5.96 | 6.01 | 5.95 | 6.00 | +0.50% | 0.84 | 0.97% |
| 2025-11-28 | 5.96 | 5.98 | 5.92 | 5.97 | +0.17% | 0.44 | 0.51% |
| 2025-11-27 | 5.96 | 5.99 | 5.92 | 5.96 | 0.00% | 0.54 | 0.63% |
| 2025-11-26 | 5.98 | 6.01 | 5.95 | 5.96 | -0.33% | 0.65 | 0.75% |
| 2025-11-25 | 6.01 | 6.01 | 5.96 | 5.98 | -0.33% | 0.81 | 0.94% |
| 2025-11-24 | 5.98 | 6.03 | 5.94 | 6.00 | +0.84% | 1.03 | 1.19% |
| 2025-11-21 | 6.12 | 6.13 | 5.95 | 5.95 | -2.77% | 1.20 | 1.38% |