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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.24 | 6.28 | 6.16 | 6.23 | -0.16% | 1.16 | 1.28% |
| 2025-09-16 | 6.28 | 6.30 | 6.20 | 6.24 | -0.79% | 1.00 | 1.10% |
| 2025-09-15 | 6.25 | 6.31 | 6.23 | 6.29 | +0.80% | 1.10 | 1.21% |
| 2025-09-12 | 6.23 | 6.31 | 6.20 | 6.24 | +0.16% | 1.22 | 1.34% |
| 2025-09-11 | 6.19 | 6.24 | 6.16 | 6.23 | +0.48% | 0.98 | 1.08% |
| 2025-09-10 | 6.24 | 6.25 | 6.18 | 6.20 | -0.64% | 0.68 | 0.75% |
| 2025-09-09 | 6.19 | 6.25 | 6.18 | 6.24 | +0.80% | 1.22 | 1.35% |
| 2025-09-08 | 6.13 | 6.19 | 6.11 | 6.19 | +1.14% | 1.33 | 1.49% |
| 2025-09-05 | 6.12 | 6.13 | 6.07 | 6.12 | 0.00% | 0.97 | 1.10% |
| 2025-09-04 | 6.13 | 6.15 | 6.06 | 6.12 | -0.32% | 1.11 | 1.24% |
| 2025-09-03 | 6.16 | 6.18 | 6.10 | 6.14 | -0.32% | 1.09 | 1.21% |
| 2025-09-02 | 6.27 | 6.30 | 6.11 | 6.16 | -1.90% | 2.04 | 2.26% |
| 2025-09-01 | 6.12 | 6.28 | 6.06 | 6.28 | +4.82% | 3.74 | 4.14% |
| 2025-08-29 | 6.00 | 6.06 | 5.98 | 5.99 | -0.17% | 0.90 | 1.03% |
| 2025-08-28 | 5.92 | 6.01 | 5.91 | 6.00 | +1.17% | 1.09 | 1.26% |
| 2025-08-27 | 6.05 | 6.08 | 5.93 | 5.93 | -1.97% | 1.11 | 1.27% |
| 2025-08-26 | 6.04 | 6.07 | 6.03 | 6.05 | 0.00% | 0.89 | 1.01% |
| 2025-08-25 | 6.01 | 6.06 | 6.00 | 6.05 | +0.66% | 1.17 | 1.33% |
| 2025-08-22 | 5.98 | 6.01 | 5.95 | 6.01 | +0.17% | 0.79 | 0.90% |
| 2025-08-21 | 5.98 | 6.01 | 5.96 | 6.00 | +0.33% | 0.74 | 0.85% |