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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.90 | 5.38 | -0.60 | -10.03% | 5.38 | 5.91 | 265613 | 14822.68 | 1.82% |
| 2025-04-03 | 5.92 | 5.98 | 0.04 | 0.67% | 5.88 | 6.02 | 110020 | 6578.56 | 0.75% |
| 2025-04-02 | 5.92 | 5.94 | 0.02 | 0.34% | 5.88 | 5.97 | 84853 | 5030.40 | 0.58% |
| 2025-04-01 | 5.85 | 5.92 | 0.10 | 1.72% | 5.82 | 5.93 | 103859 | 6122.39 | 0.71% |
| 2025-03-31 | 5.86 | 5.82 | -0.06 | -1.02% | 5.80 | 5.91 | 104947 | 6138.25 | 0.72% |
| 2025-03-28 | 5.91 | 5.88 | -0.03 | -0.51% | 5.84 | 5.92 | 89749 | 5270.26 | 0.62% |
| 2025-03-27 | 5.98 | 5.91 | -0.07 | -1.17% | 5.90 | 5.99 | 97618 | 5788.59 | 0.67% |
| 2025-03-26 | 6.00 | 5.98 | -0.02 | -0.33% | 5.96 | 6.02 | 90927 | 5439.76 | 0.62% |
| 2025-03-25 | 5.92 | 6.00 | 0.07 | 1.18% | 5.90 | 6.00 | 136471 | 8146.04 | 0.94% |
| 2025-03-24 | 5.93 | 5.93 | 0.02 | 0.34% | 5.84 | 5.95 | 123248 | 7281.83 | 0.85% |
| 2025-03-21 | 5.89 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 112692 | 6673.06 | 0.77% |
| 2025-03-20 | 5.89 | 5.90 | 0.01 | 0.17% | 5.88 | 5.93 | 71384 | 4215.28 | 0.49% |
| 2025-03-19 | 5.91 | 5.89 | -0.04 | -0.67% | 5.88 | 5.95 | 81581 | 4813.67 | 0.56% |
| 2025-03-18 | 5.97 | 5.93 | -0.03 | -0.50% | 5.90 | 5.97 | 103954 | 6157.95 | 0.71% |
| 2025-03-17 | 5.89 | 5.96 | 0.08 | 1.36% | 5.89 | 5.99 | 140649 | 8356.23 | 0.96% |
| 2025-03-14 | 5.82 | 5.88 | 0.06 | 1.03% | 5.82 | 5.89 | 126592 | 7422.72 | 0.87% |
| 2025-03-13 | 5.78 | 5.82 | 0.03 | 0.52% | 5.76 | 5.84 | 111682 | 6481.23 | 0.77% |
| 2025-03-12 | 5.74 | 5.79 | 0.06 | 1.05% | 5.72 | 5.82 | 147418 | 8509.63 | 1.01% |
| 2025-03-11 | 5.71 | 5.73 | -0.01 | -0.17% | 5.66 | 5.74 | 106440 | 6064.03 | 0.73% |
| 2025-03-10 | 5.77 | 5.74 | -0.03 | -0.52% | 5.71 | 5.78 | 78994 | 4533.13 | 0.54% |
| 2025-03-07 | 5.77 | 5.77 | -0.01 | -0.17% | 5.74 | 5.82 | 86980 | 5028.77 | 0.60% |
| 2025-03-06 | 5.76 | 5.78 | 0.04 | 0.70% | 5.70 | 5.79 | 111918 | 6434.92 | 0.77% |
| 2025-03-05 | 5.78 | 5.74 | -0.02 | -0.35% | 5.67 | 5.78 | 104194 | 5955.31 | 0.71% |
| 2025-03-04 | 5.74 | 5.76 | 0.03 | 0.52% | 5.71 | 5.78 | 95842 | 5511.68 | 0.66% |
| 2025-03-03 | 5.73 | 5.73 | 0.04 | 0.70% | 5.70 | 5.79 | 124228 | 7138.36 | 0.85% |
| 2025-02-28 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.78 | 123398 | 7057.31 | 0.85% |
| 2025-02-27 | 5.81 | 5.73 | -0.06 | -1.04% | 5.70 | 5.82 | 135688 | 7799.27 | 0.93% |
| 2025-02-26 | 5.74 | 5.79 | 0.04 | 0.70% | 5.73 | 5.82 | 106151 | 6134.94 | 0.73% |
| 2025-02-25 | 5.85 | 5.75 | -0.10 | -1.71% | 5.72 | 5.85 | 111153 | 6412.32 | 0.76% |
| 2025-02-24 | 5.76 | 5.85 | 0.09 | 1.56% | 5.74 | 5.89 | 168210 | 9832.47 | 1.15% |
| 2025-02-21 | 5.75 | 5.76 | 0.01 | 0.17% | 5.67 | 5.78 | 105243 | 6028.33 | 0.72% |
| 2025-02-20 | 5.83 | 5.75 | -0.10 | -1.71% | 5.73 | 5.84 | 125562 | 7224.05 | 0.86% |
| 2025-02-19 | 5.82 | 5.85 | 0.02 | 0.34% | 5.81 | 5.90 | 98060 | 5737.89 | 0.67% |
| 2025-02-18 | 5.84 | 5.83 | 0.01 | 0.17% | 5.78 | 5.96 | 185926 | 10917.00 | 1.28% |
| 2025-02-17 | 5.83 | 5.82 | -0.02 | -0.34% | 5.77 | 5.85 | 92418 | 5371.19 | 0.63% |
| 2025-02-14 | 5.85 | 5.84 | 0.00 | 0.00% | 5.76 | 5.88 | 145761 | 8474.32 | 1.00% |
| 2025-02-13 | 5.74 | 5.84 | 0.10 | 1.74% | 5.72 | 5.92 | 234114 | 13649.22 | 1.61% |
| 2025-02-12 | 5.69 | 5.74 | 0.03 | 0.53% | 5.67 | 5.75 | 98988 | 5653.27 | 0.68% |
| 2025-02-11 | 5.72 | 5.71 | -0.03 | -0.52% | 5.66 | 5.75 | 100201 | 5699.03 | 0.69% |
| 2025-02-10 | 5.75 | 5.74 | -0.01 | -0.17% | 5.73 | 5.80 | 117978 | 6778.39 | 0.81% |
| 2025-02-07 | 5.62 | 5.75 | 0.13 | 2.31% | 5.57 | 5.81 | 273882 | 15714.93 | 1.88% |
| 2025-02-06 | 5.59 | 5.62 | 0.03 | 0.54% | 5.52 | 5.63 | 109480 | 6112.26 | 0.75% |
| 2025-02-05 | 5.76 | 5.59 | -0.15 | -2.61% | 5.56 | 5.77 | 164026 | 9253.98 | 1.13% |
| 2025-01-27 | 5.67 | 5.74 | 0.07 | 1.23% | 5.67 | 5.79 | 132208 | 7598.36 | 0.91% |
| 2025-01-24 | 5.59 | 5.67 | 0.07 | 1.25% | 5.58 | 5.69 | 131341 | 7407.41 | 0.90% |
| 2025-01-23 | 5.59 | 5.60 | 0.06 | 1.08% | 5.57 | 5.69 | 123022 | 6938.79 | 0.84% |
| 2025-01-22 | 5.54 | 5.54 | -0.04 | -0.72% | 5.49 | 5.57 | 87180 | 4822.28 | 0.60% |
| 2025-01-21 | 5.68 | 5.58 | -0.09 | -1.59% | 5.56 | 5.69 | 94924 | 5322.33 | 0.65% |
| 2025-01-20 | 5.66 | 5.67 | 0.04 | 0.71% | 5.63 | 5.71 | 93284 | 5280.82 | 0.64% |
| 2025-01-17 | 5.60 | 5.63 | 0.01 | 0.18% | 5.56 | 5.65 | 94030 | 5288.65 | 0.64% |
| 2025-01-16 | 5.63 | 5.62 | 0.02 | 0.36% | 5.57 | 5.68 | 103776 | 5847.75 | 0.71% |
| 2025-01-15 | 5.60 | 5.60 | 0.00 | 0.00% | 5.55 | 5.64 | 97351 | 5452.51 | 0.67% |
| 2025-01-14 | 5.51 | 5.60 | 0.10 | 1.82% | 5.51 | 5.62 | 124174 | 6918.31 | 0.85% |
| 2025-01-13 | 5.45 | 5.50 | 0.00 | 0.00% | 5.37 | 5.51 | 111409 | 6073.72 | 0.76% |
| 2025-01-10 | 5.59 | 5.50 | -0.08 | -1.43% | 5.50 | 5.62 | 91605 | 5076.79 | 0.63% |
| 2025-01-09 | 5.59 | 5.58 | -0.05 | -0.89% | 5.54 | 5.65 | 101032 | 5642.79 | 0.69% |
| 2025-01-08 | 5.68 | 5.63 | -0.07 | -1.23% | 5.51 | 5.72 | 156522 | 8766.10 | 1.07% |
| 2025-01-07 | 5.68 | 5.70 | 0.00 | 0.00% | 5.60 | 5.75 | 140780 | 7984.98 | 0.97% |
| 2025-01-06 | 5.68 | 5.70 | 0.00 | 0.00% | 5.64 | 5.75 | 148017 | 8417.04 | 1.02% |
| 2025-01-03 | 5.84 | 5.70 | -0.11 | -1.89% | 5.66 | 5.90 | 179072 | 10361.47 | 1.23% |
| 2025-01-02 | 5.95 | 5.81 | -0.14 | -2.35% | 5.75 | 6.02 | 168084 | 9912.23 | 1.15% |
| 2024-12-31 | 6.09 | 5.95 | -0.14 | -2.30% | 5.95 | 6.12 | 144276 | 8685.01 | 0.99% |
| 2024-12-30 | 6.09 | 6.09 | 0.00 | 0.00% | 6.05 | 6.11 | 93517 | 5687.49 | 0.64% |
深证大盘股票行情在线 K线走势图
