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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.14 | 6.18 | 6.11 | 6.12 | 0.00% | 0.88 | 0.99% |
| 2025-11-19 | 6.17 | 6.18 | 6.08 | 6.12 | -0.65% | 0.80 | 0.89% |
| 2025-11-18 | 6.23 | 6.24 | 6.12 | 6.16 | -1.12% | 0.81 | 0.90% |
| 2025-11-17 | 6.31 | 6.33 | 6.21 | 6.23 | -1.11% | 0.83 | 0.91% |
| 2025-11-14 | 6.33 | 6.38 | 6.29 | 6.30 | -0.79% | 0.71 | 0.77% |
| 2025-11-13 | 6.35 | 6.37 | 6.32 | 6.35 | 0.00% | 0.72 | 0.78% |
| 2025-11-12 | 6.34 | 6.37 | 6.30 | 6.35 | 0.00% | 0.72 | 0.78% |
| 2025-11-11 | 6.31 | 6.37 | 6.30 | 6.35 | +0.63% | 0.80 | 0.87% |
| 2025-11-10 | 6.26 | 6.32 | 6.26 | 6.31 | +0.80% | 0.76 | 0.83% |
| 2025-11-07 | 6.21 | 6.27 | 6.19 | 6.26 | +0.64% | 0.74 | 0.82% |
| 2025-11-06 | 6.16 | 6.23 | 6.16 | 6.22 | +0.97% | 0.73 | 0.81% |
| 2025-11-05 | 6.11 | 6.20 | 6.10 | 6.16 | -0.16% | 0.70 | 0.79% |
| 2025-11-04 | 6.15 | 6.19 | 6.12 | 6.17 | +0.49% | 0.86 | 0.96% |
| 2025-11-03 | 6.11 | 6.15 | 6.07 | 6.14 | +0.65% | 1.26 | 1.42% |
| 2025-10-31 | 6.26 | 6.28 | 6.10 | 6.10 | -3.02% | 2.01 | 2.25% |
| 2025-10-30 | 6.31 | 6.36 | 6.28 | 6.29 | -0.94% | 0.69 | 0.75% |
| 2025-10-29 | 6.37 | 6.38 | 6.29 | 6.35 | -0.16% | 0.69 | 0.75% |
| 2025-10-28 | 6.46 | 6.48 | 6.33 | 6.36 | -1.85% | 0.86 | 0.93% |
| 2025-10-27 | 6.34 | 6.49 | 6.33 | 6.48 | +1.88% | 1.41 | 1.52% |
| 2025-10-24 | 6.35 | 6.37 | 6.28 | 6.36 | +0.16% | 1.09 | 1.18% |