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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.75 | 5.73 | -0.02 | -0.35% | 5.71 | 5.78 | 73174 | 4199.47 | 0.50% |
| 2025-05-23 | 5.78 | 5.75 | -0.02 | -0.35% | 5.75 | 5.84 | 98723 | 5722.58 | 0.68% |
| 2025-05-22 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.84 | 85375 | 4942.61 | 0.59% |
| 2025-05-21 | 5.83 | 5.83 | 0.02 | 0.34% | 5.81 | 5.84 | 87718 | 5114.23 | 0.60% |
| 2025-05-20 | 5.83 | 5.81 | 0.00 | 0.00% | 5.80 | 5.84 | 67881 | 3947.78 | 0.47% |
| 2025-05-19 | 5.74 | 5.81 | 0.07 | 1.22% | 5.73 | 5.83 | 89506 | 5179.26 | 0.61% |
| 2025-05-16 | 5.79 | 5.74 | -0.05 | -0.86% | 5.74 | 5.82 | 90753 | 5229.28 | 0.62% |
| 2025-05-15 | 5.83 | 5.79 | -0.05 | -0.86% | 5.78 | 5.85 | 82149 | 4774.60 | 0.56% |
| 2025-05-14 | 5.83 | 5.84 | 0.02 | 0.34% | 5.77 | 5.84 | 112012 | 6506.90 | 0.77% |
| 2025-05-13 | 5.78 | 5.82 | 0.08 | 1.39% | 5.73 | 5.84 | 168414 | 9770.88 | 1.16% |
| 2025-05-12 | 5.74 | 5.74 | 0.02 | 0.35% | 5.71 | 5.77 | 84342 | 4838.70 | 0.58% |
| 2025-05-09 | 5.71 | 5.72 | 0.02 | 0.35% | 5.69 | 5.74 | 99606 | 5695.44 | 0.68% |
| 2025-05-08 | 5.70 | 5.70 | -0.01 | -0.18% | 5.66 | 5.74 | 109972 | 6283.41 | 0.75% |
| 2025-05-07 | 5.70 | 5.71 | 0.05 | 0.88% | 5.66 | 5.75 | 135308 | 7701.82 | 0.93% |
| 2025-05-06 | 5.61 | 5.66 | 0.07 | 1.25% | 5.60 | 5.67 | 141135 | 7967.11 | 0.97% |
| 2025-04-30 | 5.77 | 5.59 | -0.18 | -3.12% | 5.59 | 5.78 | 254884 | 14401.06 | 1.75% |
| 2025-04-29 | 5.80 | 5.77 | -0.02 | -0.35% | 5.73 | 5.82 | 132542 | 7653.03 | 0.91% |
| 2025-04-28 | 5.88 | 5.79 | -0.10 | -1.70% | 5.78 | 5.89 | 117233 | 6811.22 | 0.80% |
| 2025-04-25 | 5.88 | 5.89 | 0.02 | 0.34% | 5.86 | 5.90 | 82241 | 4838.47 | 0.56% |
| 2025-04-24 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 103650 | 6075.34 | 0.71% |
| 2025-04-23 | 5.90 | 5.86 | -0.02 | -0.34% | 5.83 | 5.91 | 88882 | 5200.93 | 0.61% |
| 2025-04-22 | 5.83 | 5.88 | 0.06 | 1.03% | 5.79 | 5.90 | 113890 | 6665.43 | 0.78% |
| 2025-04-21 | 5.73 | 5.82 | 0.07 | 1.22% | 5.71 | 5.88 | 176578 | 10239.06 | 1.21% |
| 2025-04-18 | 5.74 | 5.75 | -0.02 | -0.35% | 5.71 | 5.78 | 104921 | 6031.83 | 0.72% |
| 2025-04-17 | 5.76 | 5.77 | 0.03 | 0.52% | 5.73 | 5.83 | 101259 | 5857.09 | 0.69% |
| 2025-04-16 | 5.77 | 5.74 | -0.03 | -0.52% | 5.68 | 5.80 | 129089 | 7396.21 | 0.89% |
| 2025-04-15 | 5.74 | 5.77 | 0.09 | 1.58% | 5.73 | 5.84 | 197906 | 11458.51 | 1.36% |
| 2025-04-14 | 5.68 | 5.68 | 0.08 | 1.43% | 5.63 | 5.70 | 104801 | 5943.42 | 0.72% |
| 2025-04-11 | 5.59 | 5.60 | -0.02 | -0.36% | 5.56 | 5.63 | 91483 | 5121.60 | 0.63% |
| 2025-04-10 | 5.63 | 5.62 | 0.04 | 0.72% | 5.58 | 5.68 | 138644 | 7810.94 | 0.95% |
| 2025-04-09 | 5.45 | 5.58 | 0.05 | 0.90% | 5.35 | 5.61 | 166127 | 9102.70 | 1.14% |
| 2025-04-08 | 5.42 | 5.53 | 0.15 | 2.79% | 5.42 | 5.60 | 205871 | 11334.99 | 1.41% |
深证大盘股票行情在线 K线走势图
