山东路桥(000498)股票行情
山东路桥(000498)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 6.31 | 6.27 | -0.05 | -0.79% | 6.23 | 6.33 | 158787 | 9950.72 | 1.10% |
| 2025-09-15 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.34 | 175117 | 11031.46 | 1.21% |
| 2025-09-12 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.34 | 194319 | 12203.67 | 1.34% |
| 2025-09-11 | 6.22 | 6.26 | 0.03 | 0.48% | 6.19 | 6.27 | 156614 | 9759.07 | 1.08% |
| 2025-09-10 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.28 | 108525 | 6770.65 | 0.75% |
| 2025-09-09 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.28 | 195204 | 12196.36 | 1.35% |
| 2025-09-08 | 6.16 | 6.22 | 0.07 | 1.14% | 6.14 | 6.22 | 216001 | 13328.72 | 1.49% |
| 2025-09-05 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.16 | 159010 | 9745.14 | 1.10% |
| 2025-09-04 | 6.16 | 6.15 | -0.02 | -0.32% | 6.09 | 6.18 | 180356 | 11072.70 | 1.24% |
| 2025-09-03 | 6.19 | 6.17 | -0.02 | -0.32% | 6.13 | 6.21 | 176049 | 10868.26 | 1.21% |
| 2025-09-02 | 6.30 | 6.19 | -0.12 | -1.90% | 6.14 | 6.33 | 327866 | 20354.54 | 2.26% |
| 2025-09-01 | 6.15 | 6.31 | 0.29 | 4.82% | 6.09 | 6.31 | 600173 | 37388.02 | 4.14% |
| 2025-08-29 | 6.03 | 6.02 | -0.01 | -0.17% | 6.01 | 6.09 | 148961 | 9014.05 | 1.03% |
| 2025-08-28 | 5.95 | 6.03 | 0.07 | 1.17% | 5.94 | 6.04 | 183068 | 10943.57 | 1.26% |
| 2025-08-27 | 6.08 | 5.96 | -0.12 | -1.97% | 5.96 | 6.11 | 184077 | 11114.17 | 1.27% |
| 2025-08-26 | 6.07 | 6.08 | 0.00 | 0.00% | 6.06 | 6.10 | 146828 | 8923.89 | 1.01% |
| 2025-08-25 | 6.04 | 6.08 | 0.04 | 0.66% | 6.03 | 6.09 | 192531 | 11682.73 | 1.33% |
| 2025-08-22 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.04 | 130747 | 7864.24 | 0.90% |
| 2025-08-21 | 6.01 | 6.03 | 0.02 | 0.33% | 5.99 | 6.04 | 123067 | 7414.26 | 0.85% |
| 2025-08-20 | 5.98 | 6.01 | 0.02 | 0.33% | 5.96 | 6.01 | 101335 | 6067.35 | 0.70% |
| 2025-08-19 | 6.01 | 5.99 | -0.02 | -0.33% | 5.98 | 6.02 | 106769 | 6400.55 | 0.74% |
| 2025-08-18 | 6.05 | 6.01 | -0.02 | -0.33% | 6.00 | 6.05 | 181846 | 10954.66 | 1.25% |
| 2025-08-15 | 5.99 | 6.03 | 0.03 | 0.50% | 5.96 | 6.04 | 120307 | 7224.74 | 0.83% |
| 2025-08-14 | 6.03 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 152409 | 9184.08 | 1.05% |
| 2025-08-13 | 6.04 | 6.03 | -0.01 | -0.17% | 6.02 | 6.06 | 128449 | 7747.47 | 0.89% |
| 2025-08-12 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.06 | 123075 | 7419.54 | 0.85% |
| 2025-08-11 | 6.08 | 6.05 | -0.02 | -0.33% | 6.04 | 6.11 | 194014 | 11750.02 | 1.34% |
| 2025-08-08 | 6.00 | 6.07 | 0.02 | 0.33% | 5.98 | 6.14 | 337346 | 20491.90 | 2.33% |
| 2025-08-07 | 6.18 | 6.05 | 0.17 | 2.89% | 6.03 | 6.46 | 506708 | 31130.09 | 3.50% |
| 2025-08-06 | 5.91 | 5.88 | -0.02 | -0.34% | 5.86 | 5.91 | 77915 | 4579.60 | 0.54% |
| 2025-08-05 | 5.88 | 5.90 | 0.03 | 0.51% | 5.86 | 5.92 | 72139 | 4250.49 | 0.50% |
| 2025-08-04 | 5.86 | 5.87 | -0.01 | -0.17% | 5.84 | 5.89 | 75209 | 4409.06 | 0.52% |
| 2025-08-01 | 5.88 | 5.88 | 0.03 | 0.51% | 5.85 | 5.93 | 88691 | 5226.84 | 0.61% |
| 2025-07-31 | 5.96 | 5.85 | -0.10 | -1.68% | 5.85 | 5.98 | 139088 | 8180.51 | 0.96% |
| 2025-07-30 | 5.94 | 5.95 | 0.01 | 0.17% | 5.91 | 5.99 | 99208 | 5908.18 | 0.68% |
| 2025-07-29 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.99 | 123559 | 7322.64 | 0.85% |
| 2025-07-28 | 6.03 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 126755 | 7587.08 | 0.87% |
| 2025-07-25 | 6.08 | 6.01 | -0.07 | -1.15% | 6.01 | 6.10 | 149785 | 9055.06 | 1.03% |
| 2025-07-24 | 6.06 | 6.08 | 0.00 | 0.00% | 6.01 | 6.12 | 169353 | 10292.18 | 1.17% |
| 2025-07-23 | 6.27 | 6.08 | -0.08 | -1.30% | 6.07 | 6.32 | 306433 | 18874.07 | 2.11% |
| 2025-07-22 | 6.04 | 6.16 | 0.12 | 1.99% | 5.98 | 6.17 | 254116 | 15474.90 | 1.75% |
| 2025-07-21 | 5.94 | 6.04 | 0.17 | 2.90% | 5.92 | 6.04 | 202502 | 12139.71 | 1.40% |
| 2025-07-18 | 5.84 | 5.87 | 0.06 | 1.03% | 5.81 | 5.87 | 81653 | 4767.93 | 0.56% |
| 2025-07-17 | 5.86 | 5.81 | 0.00 | 0.00% | 5.80 | 5.88 | 97131 | 5662.68 | 0.67% |
| 2025-07-16 | 6.02 | 5.98 | -0.03 | -0.50% | 5.96 | 6.04 | 88144 | 5285.49 | 0.61% |
| 2025-07-15 | 6.09 | 6.01 | -0.06 | -0.99% | 5.97 | 6.10 | 179913 | 10839.44 | 1.24% |
| 2025-07-14 | 6.08 | 6.07 | -0.01 | -0.16% | 6.07 | 6.11 | 116752 | 7101.29 | 0.81% |
| 2025-07-11 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 131874 | 8028.84 | 0.91% |
| 2025-07-10 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 110503 | 6701.56 | 0.76% |
| 2025-07-09 | 6.00 | 6.01 | 0.02 | 0.33% | 5.98 | 6.07 | 115753 | 6974.88 | 0.80% |
| 2025-07-08 | 5.96 | 5.99 | 0.03 | 0.50% | 5.94 | 5.99 | 96265 | 5747.98 | 0.66% |
| 2025-07-07 | 5.93 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 81323 | 4837.95 | 0.56% |
| 2025-07-04 | 5.93 | 5.92 | 0.00 | 0.00% | 5.91 | 5.96 | 80099 | 4755.82 | 0.55% |
| 2025-07-03 | 5.93 | 5.92 | -0.01 | -0.17% | 5.91 | 5.94 | 51049 | 3023.04 | 0.35% |
| 2025-07-02 | 5.88 | 5.93 | 0.05 | 0.85% | 5.86 | 5.94 | 89863 | 5309.26 | 0.62% |
| 2025-07-01 | 5.89 | 5.88 | 0.00 | 0.00% | 5.85 | 5.90 | 72699 | 4267.36 | 0.50% |
| 2025-06-30 | 5.92 | 5.88 | -0.05 | -0.84% | 5.86 | 5.94 | 80113 | 4719.55 | 0.55% |
| 2025-06-27 | 5.92 | 5.93 | 0.03 | 0.51% | 5.90 | 5.98 | 101470 | 6032.97 | 0.70% |
| 2025-06-26 | 5.93 | 5.90 | -0.01 | -0.17% | 5.89 | 5.93 | 64859 | 3831.98 | 0.44% |
| 2025-06-25 | 5.87 | 5.91 | 0.05 | 0.85% | 5.86 | 5.92 | 103999 | 6129.74 | 0.71% |
| 2025-06-24 | 5.79 | 5.86 | 0.08 | 1.38% | 5.79 | 5.88 | 92644 | 5416.54 | 0.64% |
| 2025-06-23 | 5.80 | 5.78 | -0.03 | -0.52% | 5.75 | 5.82 | 95620 | 5521.00 | 0.66% |
| 2025-06-20 | 5.78 | 5.81 | 0.04 | 0.69% | 5.77 | 5.84 | 63582 | 3694.13 | 0.44% |
| 2025-06-19 | 5.85 | 5.77 | -0.09 | -1.54% | 5.75 | 5.87 | 125447 | 7269.25 | 0.86% |
| 2025-06-18 | 5.90 | 5.86 | -0.03 | -0.51% | 5.83 | 5.91 | 76841 | 4502.87 | 0.53% |
| 2025-06-17 | 5.86 | 5.89 | 0.02 | 0.34% | 5.85 | 5.90 | 81410 | 4787.17 | 0.56% |
| 2025-06-16 | 5.84 | 5.87 | 0.02 | 0.34% | 5.84 | 5.88 | 99401 | 5826.64 | 0.68% |
| 2025-06-13 | 5.88 | 5.85 | -0.04 | -0.68% | 5.85 | 5.91 | 88457 | 5197.15 | 0.61% |
| 2025-06-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.86 | 5.90 | 73113 | 4303.31 | 0.50% |
| 2025-06-11 | 5.85 | 5.89 | 0.05 | 0.86% | 5.84 | 5.93 | 118448 | 6979.92 | 0.81% |
| 2025-06-10 | 5.86 | 5.84 | -0.02 | -0.34% | 5.80 | 5.87 | 107204 | 6260.66 | 0.74% |
| 2025-06-09 | 5.87 | 5.86 | 0.01 | 0.17% | 5.83 | 5.89 | 71781 | 4203.40 | 0.49% |
| 2025-06-06 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.87 | 92786 | 5426.88 | 0.64% |
| 2025-06-05 | 5.84 | 5.82 | -0.01 | -0.17% | 5.80 | 5.85 | 77389 | 4506.80 | 0.53% |
| 2025-06-04 | 5.83 | 5.83 | 0.01 | 0.17% | 5.80 | 5.84 | 67364 | 3922.31 | 0.46% |
| 2025-06-03 | 5.83 | 5.82 | 0.00 | 0.00% | 5.77 | 5.84 | 77838 | 4519.19 | 0.53% |
| 2025-05-30 | 5.81 | 5.82 | 0.02 | 0.34% | 5.79 | 5.84 | 89560 | 5207.67 | 0.61% |
| 2025-05-29 | 5.75 | 5.80 | 0.05 | 0.87% | 5.74 | 5.81 | 74217 | 4299.40 | 0.51% |
| 2025-05-28 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.76 | 72894 | 4183.70 | 0.50% |
| 2025-05-27 | 5.72 | 5.73 | 0.00 | 0.00% | 5.68 | 5.74 | 82131 | 4687.73 | 0.56% |
深证大盘股票行情在线 K线走势图
