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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.33 | 6.36 | 6.27 | 6.35 | +0.47% | 0.97 | 1.06% |
| 2025-10-22 | 6.26 | 6.35 | 6.26 | 6.32 | +0.79% | 0.90 | 0.98% |
| 2025-10-21 | 6.19 | 6.31 | 6.18 | 6.27 | +1.29% | 0.98 | 1.08% |
| 2025-10-20 | 6.24 | 6.26 | 6.14 | 6.19 | 0.00% | 0.75 | 0.84% |
| 2025-10-17 | 6.25 | 6.30 | 6.19 | 6.19 | -0.96% | 0.86 | 0.94% |
| 2025-10-16 | 6.29 | 6.35 | 6.24 | 6.25 | -0.32% | 0.92 | 1.00% |
| 2025-10-15 | 6.23 | 6.33 | 6.22 | 6.27 | +0.48% | 0.87 | 0.96% |
| 2025-10-14 | 6.29 | 6.30 | 6.22 | 6.24 | -0.32% | 1.15 | 1.26% |
| 2025-10-13 | 6.18 | 6.27 | 6.16 | 6.26 | -0.47% | 1.28 | 1.41% |
| 2025-10-10 | 6.22 | 6.30 | 6.18 | 6.29 | +0.96% | 1.51 | 1.65% |
| 2025-10-09 | 6.12 | 6.25 | 6.09 | 6.23 | +2.12% | 1.35 | 1.49% |
| 2025-09-30 | 6.08 | 6.13 | 6.05 | 6.10 | +0.66% | 0.66 | 0.74% |
| 2025-09-29 | 6.01 | 6.07 | 5.94 | 6.06 | +0.66% | 0.67 | 0.76% |
| 2025-09-26 | 5.95 | 6.04 | 5.94 | 6.02 | +0.67% | 0.57 | 0.65% |
| 2025-09-25 | 6.06 | 6.06 | 5.97 | 5.98 | -1.31% | 0.56 | 0.64% |
| 2025-09-24 | 6.02 | 6.06 | 6.00 | 6.06 | +0.33% | 0.55 | 0.63% |
| 2025-09-23 | 6.01 | 6.04 | 5.91 | 6.04 | +0.17% | 0.80 | 0.92% |
| 2025-09-22 | 6.14 | 6.14 | 5.98 | 6.03 | -1.78% | 0.83 | 0.94% |
| 2025-09-19 | 6.10 | 6.16 | 6.07 | 6.14 | +0.65% | 0.65 | 0.72% |
| 2025-09-18 | 6.22 | 6.23 | 6.07 | 6.10 | -2.08% | 1.20 | 1.34% |