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 |
|---|
| 2026-02-06 | 6.25 | 6.22 | -0.06 | -0.96% | 6.22 | 6.31 | 107564 | 6731.69 | 0.74% |
| 2026-02-05 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.32 | 103403 | 6501.25 | 0.71% |
| 2026-02-04 | 6.18 | 6.30 | 0.10 | 1.61% | 6.17 | 6.32 | 124360 | 7792.48 | 0.86% |
| 2026-02-03 | 6.23 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 116746 | 7227.50 | 0.81% |
| 2026-02-02 | 6.31 | 6.16 | -0.17 | -2.69% | 6.14 | 6.33 | 168595 | 10503.20 | 1.16% |
| 2026-01-30 | 6.31 | 6.33 | 0.02 | 0.32% | 6.23 | 6.35 | 139735 | 8812.69 | 0.96% |
| 2026-01-29 | 6.29 | 6.31 | 0.02 | 0.32% | 6.24 | 6.33 | 124346 | 7814.03 | 0.86% |
| 2026-01-28 | 6.20 | 6.29 | 0.08 | 1.29% | 6.18 | 6.34 | 227571 | 14283.52 | 1.57% |
| 2026-01-27 | 6.25 | 6.21 | -0.04 | -0.64% | 6.14 | 6.25 | 149711 | 9266.94 | 1.03% |
| 2026-01-26 | 6.25 | 6.25 | 0.00 | 0.00% | 6.17 | 6.26 | 196162 | 12205.79 | 1.35% |
| 2026-01-23 | 6.29 | 6.25 | -0.03 | -0.48% | 6.23 | 6.31 | 132349 | 8281.52 | 0.91% |
| 2026-01-22 | 6.24 | 6.28 | 0.04 | 0.64% | 6.22 | 6.29 | 138668 | 8689.65 | 0.96% |
| 2026-01-21 | 6.24 | 6.24 | -0.03 | -0.48% | 6.20 | 6.27 | 146761 | 9139.05 | 1.01% |
| 2026-01-20 | 6.17 | 6.27 | 0.12 | 1.95% | 6.16 | 6.27 | 229469 | 14270.98 | 1.58% |
| 2026-01-19 | 6.16 | 6.15 | 0.00 | 0.00% | 6.12 | 6.17 | 104844 | 6438.22 | 0.72% |
| 2026-01-16 | 6.19 | 6.15 | -0.01 | -0.16% | 6.11 | 6.22 | 170849 | 10527.85 | 1.18% |
| 2026-01-15 | 6.13 | 6.16 | 0.03 | 0.49% | 6.11 | 6.20 | 140164 | 8627.89 | 0.97% |
| 2026-01-14 | 6.09 | 6.13 | 0.04 | 0.66% | 6.07 | 6.26 | 315565 | 19414.01 | 2.18% |
| 2026-01-13 | 6.10 | 6.09 | -0.01 | -0.16% | 6.06 | 6.13 | 155778 | 9493.52 | 1.07% |
| 2026-01-12 | 6.04 | 6.10 | 0.03 | 0.49% | 6.03 | 6.10 | 160161 | 9718.62 | 1.11% |
| 2026-01-09 | 6.05 | 6.07 | 0.03 | 0.50% | 6.03 | 6.08 | 116713 | 7064.84 | 0.81% |
| 2026-01-08 | 6.07 | 6.04 | -0.01 | -0.17% | 6.03 | 6.08 | 100184 | 6067.30 | 0.69% |
| 2026-01-07 | 6.08 | 6.05 | -0.03 | -0.49% | 6.05 | 6.13 | 112464 | 6842.22 | 0.78% |
| 2026-01-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.04 | 6.10 | 110730 | 6727.45 | 0.76% |
| 2026-01-05 | 6.05 | 6.05 | 0.02 | 0.33% | 6.01 | 6.07 | 112616 | 6809.29 | 0.78% |
| 2025-12-31 | 6.02 | 6.03 | 0.01 | 0.17% | 6.01 | 6.05 | 93279 | 5628.22 | 0.64% |
| 2025-12-30 | 6.06 | 6.02 | -0.06 | -0.99% | 6.01 | 6.08 | 117688 | 7097.11 | 0.81% |
| 2025-12-29 | 6.10 | 6.08 | 0.03 | 0.50% | 6.07 | 6.16 | 132690 | 8112.45 | 0.92% |
| 2025-12-26 | 6.09 | 6.05 | -0.03 | -0.49% | 6.02 | 6.10 | 107482 | 6518.65 | 0.74% |
| 2025-12-25 | 6.01 | 6.08 | 0.09 | 1.50% | 6.00 | 6.08 | 148221 | 8972.99 | 1.02% |
| 2025-12-24 | 6.00 | 5.99 | 0.02 | 0.34% | 5.97 | 6.00 | 76018 | 4550.16 | 0.52% |
| 2025-12-23 | 5.97 | 5.98 | 0.02 | 0.34% | 5.95 | 6.01 | 96039 | 5743.46 | 0.66% |
| 2025-12-22 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.02 | 83111 | 4977.06 | 0.57% |
| 2025-12-19 | 5.93 | 5.97 | 0.04 | 0.67% | 5.92 | 5.98 | 80339 | 4790.36 | 0.55% |
| 2025-12-18 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 74785 | 4421.31 | 0.52% |
| 2025-12-17 | 5.94 | 5.90 | -0.03 | -0.51% | 5.83 | 5.95 | 148741 | 8747.58 | 1.03% |
| 2025-12-16 | 6.02 | 5.93 | -0.08 | -1.33% | 5.91 | 6.03 | 104261 | 6206.02 | 0.72% |
| 2025-12-15 | 5.97 | 6.01 | 0.03 | 0.50% | 5.95 | 6.04 | 120560 | 7249.91 | 0.83% |
| 2025-12-12 | 6.03 | 5.98 | -0.07 | -1.16% | 5.97 | 6.10 | 217355 | 13101.62 | 1.50% |
| 2025-12-11 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.12 | 223655 | 13537.14 | 1.54% |
| 2025-12-10 | 5.92 | 5.96 | 0.03 | 0.51% | 5.91 | 5.99 | 103772 | 6172.31 | 0.72% |
| 2025-12-09 | 6.02 | 5.93 | -0.09 | -1.50% | 5.92 | 6.03 | 109536 | 6534.48 | 0.76% |
| 2025-12-08 | 6.07 | 6.02 | -0.06 | -0.99% | 6.02 | 6.08 | 98498 | 5949.87 | 0.68% |
| 2025-12-05 | 6.05 | 6.08 | 0.03 | 0.50% | 6.01 | 6.08 | 97542 | 5897.12 | 0.67% |
| 2025-12-04 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 83601 | 5053.27 | 0.58% |
| 2025-12-03 | 6.01 | 6.05 | 0.03 | 0.50% | 6.00 | 6.09 | 137419 | 8314.77 | 0.95% |
| 2025-12-02 | 6.00 | 6.02 | 0.01 | 0.17% | 5.97 | 6.02 | 82496 | 4952.08 | 0.57% |
| 2025-12-01 | 5.97 | 6.01 | 0.03 | 0.50% | 5.96 | 6.02 | 140855 | 8441.75 | 0.97% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.93 | 5.99 | 74558 | 4445.27 | 0.51% |
| 2025-11-27 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.00 | 91288 | 5445.87 | 0.63% |
| 2025-11-26 | 5.99 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 108564 | 6500.72 | 0.75% |
| 2025-11-25 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.02 | 135827 | 8147.09 | 0.94% |
| 2025-11-24 | 5.99 | 6.01 | 0.05 | 0.84% | 5.95 | 6.04 | 171939 | 10314.22 | 1.19% |
| 2025-11-21 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.14 | 199329 | 12011.58 | 1.38% |
| 2025-11-20 | 6.15 | 6.13 | 0.00 | 0.00% | 6.12 | 6.19 | 143598 | 8829.99 | 0.99% |
| 2025-11-19 | 6.18 | 6.13 | -0.04 | -0.65% | 6.09 | 6.19 | 129681 | 7957.27 | 0.89% |
| 2025-11-18 | 6.24 | 6.17 | -0.07 | -1.12% | 6.13 | 6.25 | 131006 | 8097.63 | 0.90% |
| 2025-11-17 | 6.32 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 131945 | 8261.37 | 0.91% |
| 2025-11-14 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.39 | 111122 | 7066.21 | 0.77% |
| 2025-11-13 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.38 | 113205 | 7194.59 | 0.78% |
| 2025-11-12 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.38 | 113092 | 7185.87 | 0.78% |
| 2025-11-11 | 6.32 | 6.36 | 0.04 | 0.63% | 6.31 | 6.38 | 125763 | 7978.69 | 0.87% |
| 2025-11-10 | 6.27 | 6.32 | 0.05 | 0.80% | 6.27 | 6.33 | 121018 | 7621.65 | 0.83% |
| 2025-11-07 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.28 | 119059 | 7447.31 | 0.82% |
| 2025-11-06 | 6.17 | 6.23 | 0.06 | 0.97% | 6.17 | 6.24 | 117830 | 7323.28 | 0.81% |
| 2025-11-05 | 6.12 | 6.17 | -0.01 | -0.16% | 6.11 | 6.21 | 114154 | 7049.59 | 0.79% |
| 2025-11-04 | 6.16 | 6.18 | 0.03 | 0.49% | 6.13 | 6.20 | 139614 | 8615.45 | 0.96% |
| 2025-11-03 | 6.12 | 6.15 | 0.04 | 0.65% | 6.08 | 6.16 | 206077 | 12602.05 | 1.42% |
| 2025-10-31 | 6.27 | 6.11 | -0.19 | -3.02% | 6.11 | 6.29 | 325749 | 20077.50 | 2.25% |
| 2025-10-30 | 6.32 | 6.30 | -0.06 | -0.94% | 6.29 | 6.37 | 108745 | 6878.35 | 0.75% |
| 2025-10-29 | 6.38 | 6.36 | -0.01 | -0.16% | 6.30 | 6.39 | 108090 | 6850.64 | 0.75% |
| 2025-10-28 | 6.47 | 6.37 | -0.12 | -1.85% | 6.34 | 6.49 | 134193 | 8595.56 | 0.93% |
| 2025-10-27 | 6.35 | 6.49 | 0.12 | 1.88% | 6.34 | 6.50 | 219641 | 14142.21 | 1.52% |
| 2025-10-24 | 6.36 | 6.37 | 0.01 | 0.16% | 6.29 | 6.38 | 171282 | 10853.47 | 1.18% |
| 2025-10-23 | 6.36 | 6.38 | 0.03 | 0.47% | 6.30 | 6.39 | 153362 | 9739.39 | 1.06% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.29 | 6.38 | 142256 | 9035.30 | 0.98% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.21 | 6.34 | 156050 | 9846.21 | 1.08% |
| 2025-10-20 | 6.27 | 6.22 | 0.00 | 0.00% | 6.17 | 6.29 | 121355 | 7539.84 | 0.84% |
| 2025-10-17 | 6.28 | 6.22 | -0.06 | -0.96% | 6.22 | 6.33 | 136886 | 8590.00 | 0.94% |
| 2025-10-16 | 6.32 | 6.28 | -0.02 | -0.32% | 6.27 | 6.38 | 145632 | 9187.34 | 1.00% |
深证大盘股票行情在线 K线走势图
山东路桥(000498)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
