四川路桥(600039)股票行情
四川路桥(600039)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 |
|---|
| 2025-06-16 | 9.62 | 9.70 | 0.09 | 0.94% | 9.59 | 9.74 | 132882 | 12853.94 | 0.20% |
| 2025-06-13 | 9.49 | 9.61 | 0.18 | 1.91% | 9.42 | 9.67 | 215851 | 20734.89 | 0.32% |
| 2025-06-12 | 9.42 | 9.43 | 0.03 | 0.32% | 9.36 | 9.48 | 124610 | 11740.04 | 0.19% |
| 2025-06-11 | 9.40 | 9.40 | -0.07 | -0.74% | 9.40 | 9.49 | 112540 | 10608.63 | 0.17% |
| 2025-06-10 | 9.44 | 9.47 | 0.08 | 0.85% | 9.28 | 9.52 | 141244 | 13307.32 | 0.21% |
| 2025-06-09 | 9.52 | 9.39 | -0.14 | -1.47% | 9.33 | 9.55 | 225713 | 21218.15 | 0.34% |
| 2025-06-06 | 9.41 | 9.53 | 0.11 | 1.17% | 9.35 | 9.65 | 175775 | 16699.80 | 0.26% |
| 2025-06-05 | 9.33 | 9.42 | 0.09 | 0.96% | 9.29 | 9.45 | 141910 | 13308.58 | 0.21% |
| 2025-06-04 | 9.26 | 9.33 | 0.03 | 0.32% | 9.24 | 9.38 | 100651 | 9354.97 | 0.15% |
| 2025-06-03 | 9.31 | 9.30 | 0.04 | 0.43% | 9.15 | 9.44 | 254171 | 23616.29 | 0.38% |
| 2025-05-30 | 9.20 | 9.26 | 0.00 | 0.00% | 9.20 | 9.45 | 148908 | 13883.64 | 0.22% |
| 2025-05-29 | 9.34 | 9.26 | -0.07 | -0.75% | 9.20 | 9.38 | 135471 | 12555.93 | 0.20% |
| 2025-05-28 | 9.28 | 9.33 | 0.07 | 0.76% | 9.23 | 9.35 | 95691 | 8888.85 | 0.14% |
| 2025-05-27 | 9.29 | 9.26 | 0.00 | 0.00% | 9.17 | 9.32 | 125137 | 11573.00 | 0.19% |
| 2025-05-26 | 9.25 | 9.26 | 0.02 | 0.22% | 9.15 | 9.29 | 129287 | 11943.00 | 0.19% |
| 2025-05-23 | 9.33 | 9.24 | -0.06 | -0.65% | 9.23 | 9.35 | 136614 | 12674.12 | 0.20% |
| 2025-05-22 | 9.30 | 9.30 | -0.02 | -0.21% | 9.27 | 9.34 | 92215 | 8574.40 | 0.14% |
| 2025-05-21 | 9.26 | 9.32 | 0.07 | 0.76% | 9.20 | 9.35 | 153171 | 14227.08 | 0.23% |
| 2025-05-20 | 9.25 | 9.25 | 0.05 | 0.54% | 9.23 | 9.35 | 141484 | 13132.51 | 0.21% |
| 2025-05-19 | 9.31 | 9.20 | -0.11 | -1.18% | 9.09 | 9.33 | 187121 | 17267.04 | 0.28% |
| 2025-05-16 | 9.28 | 9.31 | 0.02 | 0.22% | 9.20 | 9.33 | 124331 | 11536.58 | 0.19% |
| 2025-05-15 | 9.26 | 9.29 | 0.02 | 0.22% | 9.25 | 9.32 | 121006 | 11235.92 | 0.18% |
| 2025-05-14 | 9.26 | 9.27 | 0.00 | 0.00% | 9.16 | 9.30 | 153226 | 14181.05 | 0.23% |
| 2025-05-13 | 9.24 | 9.27 | 0.04 | 0.43% | 9.15 | 9.56 | 333503 | 31211.18 | 0.50% |
| 2025-05-12 | 9.29 | 9.23 | -0.05 | -0.54% | 9.09 | 9.30 | 186947 | 17217.29 | 0.28% |
| 2025-05-09 | 9.05 | 9.28 | 0.23 | 2.54% | 9.02 | 9.32 | 227011 | 20886.93 | 0.34% |
| 2025-05-08 | 9.00 | 9.05 | 0.01 | 0.11% | 8.90 | 9.10 | 161432 | 14595.49 | 0.24% |
| 2025-05-07 | 8.98 | 9.04 | 0.13 | 1.46% | 8.82 | 9.04 | 231408 | 20615.55 | 0.35% |
| 2025-05-06 | 8.62 | 8.91 | 0.22 | 2.53% | 8.58 | 9.00 | 324654 | 28748.44 | 0.48% |
| 2025-04-30 | 8.81 | 8.69 | -0.22 | -2.47% | 8.50 | 8.89 | 447911 | 38786.11 | 0.67% |
| 2025-04-29 | 8.78 | 8.91 | 0.08 | 0.91% | 8.78 | 8.93 | 181672 | 16086.21 | 0.27% |
| 2025-04-28 | 8.82 | 8.83 | -0.03 | -0.34% | 8.61 | 8.89 | 211697 | 18642.55 | 0.32% |
| 2025-04-25 | 8.90 | 8.86 | 0.01 | 0.11% | 8.72 | 8.92 | 193785 | 17075.64 | 0.29% |
| 2025-04-24 | 8.54 | 8.85 | 0.35 | 4.12% | 8.45 | 8.90 | 465484 | 40722.00 | 0.69% |
| 2025-04-23 | 8.50 | 8.50 | 0.00 | 0.00% | 8.12 | 8.57 | 393520 | 33058.17 | 0.59% |
| 2025-04-22 | 8.49 | 8.50 | 0.00 | 0.00% | 8.39 | 8.64 | 245341 | 20887.17 | 0.37% |
| 2025-04-21 | 8.60 | 8.50 | -0.10 | -1.16% | 8.40 | 8.60 | 249241 | 21189.30 | 0.37% |
| 2025-04-18 | 8.56 | 8.60 | 0.00 | 0.00% | 8.48 | 8.64 | 154322 | 13270.09 | 0.23% |
| 2025-04-17 | 8.51 | 8.60 | 0.01 | 0.12% | 8.44 | 8.60 | 203656 | 17402.92 | 0.30% |
| 2025-04-16 | 8.40 | 8.59 | 0.19 | 2.26% | 8.29 | 8.60 | 357926 | 30276.67 | 0.53% |
| 2025-04-15 | 8.51 | 8.40 | -0.10 | -1.18% | 8.28 | 8.51 | 166842 | 13954.49 | 0.25% |
| 2025-04-14 | 8.45 | 8.50 | 0.04 | 0.47% | 8.32 | 8.50 | 321450 | 27014.17 | 0.48% |
| 2025-04-11 | 8.58 | 8.46 | -0.19 | -2.20% | 8.40 | 8.58 | 235038 | 19868.88 | 0.35% |
| 2025-04-10 | 8.74 | 8.65 | -0.05 | -0.57% | 8.45 | 8.74 | 419362 | 35959.73 | 0.63% |
| 2025-04-09 | 8.50 | 8.70 | 0.14 | 1.64% | 8.29 | 8.70 | 576929 | 48935.52 | 0.86% |
| 2025-04-08 | 8.40 | 8.56 | 0.21 | 2.51% | 8.25 | 8.56 | 599280 | 50479.87 | 0.89% |
| 2025-04-07 | 8.30 | 8.35 | -0.18 | -2.11% | 8.02 | 8.66 | 711242 | 59609.46 | 1.06% |
| 2025-04-03 | 8.20 | 8.53 | 0.23 | 2.77% | 8.20 | 8.64 | 497924 | 42526.86 | 0.74% |
| 2025-04-02 | 8.05 | 8.30 | 0.30 | 3.75% | 8.01 | 8.46 | 525062 | 43509.83 | 0.78% |
| 2025-04-01 | 7.94 | 8.00 | 0.06 | 0.76% | 7.85 | 8.03 | 222971 | 17658.18 | 0.33% |
| 2025-03-31 | 8.07 | 7.94 | -0.13 | -1.61% | 7.89 | 8.10 | 218321 | 17392.70 | 0.33% |
| 2025-03-28 | 8.10 | 8.07 | -0.05 | -0.62% | 8.03 | 8.16 | 129932 | 10513.45 | 0.19% |
| 2025-03-27 | 8.13 | 8.12 | 0.01 | 0.12% | 8.04 | 8.18 | 142160 | 11521.88 | 0.21% |
| 2025-03-26 | 8.17 | 8.11 | -0.04 | -0.49% | 8.02 | 8.20 | 224828 | 18201.19 | 0.34% |
| 2025-03-25 | 8.13 | 8.15 | 0.04 | 0.49% | 8.07 | 8.21 | 244897 | 19988.32 | 0.37% |
| 2025-03-24 | 8.20 | 8.11 | -0.10 | -1.22% | 8.00 | 8.29 | 379415 | 30834.04 | 0.57% |
| 2025-03-21 | 8.15 | 8.21 | 0.05 | 0.61% | 8.15 | 8.38 | 279821 | 23060.22 | 0.42% |
| 2025-03-20 | 8.20 | 8.16 | -0.05 | -0.61% | 8.14 | 8.24 | 247130 | 20206.52 | 0.37% |
| 2025-03-19 | 8.13 | 8.21 | 0.08 | 0.98% | 8.10 | 8.22 | 313732 | 25631.54 | 0.47% |
| 2025-03-18 | 8.06 | 8.13 | 0.08 | 0.99% | 7.99 | 8.14 | 317569 | 25659.79 | 0.47% |
| 2025-03-17 | 7.86 | 8.05 | 0.24 | 3.07% | 7.79 | 8.06 | 446544 | 35558.39 | 0.67% |
| 2025-03-14 | 7.82 | 7.81 | -0.01 | -0.13% | 7.75 | 7.92 | 367917 | 28808.77 | 0.55% |
| 2025-03-13 | 7.78 | 7.82 | 0.03 | 0.39% | 7.77 | 7.90 | 408879 | 32067.85 | 0.61% |
| 2025-03-12 | 7.63 | 7.79 | 0.18 | 2.37% | 7.58 | 7.83 | 483967 | 37562.07 | 0.72% |
| 2025-03-11 | 7.35 | 7.61 | 0.18 | 2.42% | 7.35 | 7.61 | 376669 | 28310.87 | 0.56% |
| 2025-03-10 | 7.39 | 7.43 | 0.01 | 0.13% | 7.27 | 7.44 | 223931 | 16536.40 | 0.33% |
| 2025-03-07 | 7.29 | 7.42 | 0.12 | 1.64% | 7.22 | 7.45 | 370154 | 27317.68 | 0.55% |
| 2025-03-06 | 7.40 | 7.30 | -0.08 | -1.08% | 7.28 | 7.40 | 281822 | 20617.40 | 0.42% |
| 2025-03-05 | 7.38 | 7.38 | 0.00 | 0.00% | 7.35 | 7.44 | 185319 | 13707.87 | 0.28% |
| 2025-03-04 | 7.41 | 7.38 | -0.03 | -0.40% | 7.28 | 7.43 | 215414 | 15833.56 | 0.32% |
| 2025-03-03 | 7.34 | 7.41 | 0.07 | 0.95% | 7.31 | 7.50 | 295842 | 21945.93 | 0.44% |
| 2025-02-28 | 7.34 | 7.34 | 0.02 | 0.27% | 7.30 | 7.47 | 385604 | 28475.65 | 0.58% |
| 2025-02-27 | 7.23 | 7.32 | 0.10 | 1.39% | 7.18 | 7.32 | 267003 | 19384.16 | 0.40% |
| 2025-02-26 | 7.19 | 7.22 | 0.09 | 1.26% | 7.15 | 7.24 | 201650 | 14516.93 | 0.30% |
| 2025-02-25 | 7.20 | 7.13 | -0.07 | -0.97% | 7.08 | 7.22 | 255772 | 18308.27 | 0.38% |
| 2025-02-24 | 7.05 | 7.20 | 0.20 | 2.86% | 7.05 | 7.30 | 418282 | 30148.67 | 0.62% |
| 2025-02-21 | 7.03 | 7.00 | -0.03 | -0.43% | 7.00 | 7.13 | 259387 | 18275.47 | 0.39% |
| 2025-02-20 | 6.93 | 7.03 | 0.06 | 0.86% | 6.88 | 7.05 | 230482 | 16074.38 | 0.34% |
| 2025-02-19 | 7.03 | 6.97 | -0.06 | -0.85% | 6.93 | 7.08 | 225788 | 15762.45 | 0.34% |
| 2025-02-18 | 7.11 | 7.03 | -0.08 | -1.13% | 7.02 | 7.16 | 169003 | 11976.71 | 0.25% |
上证大盘股票行情在线 K线走势图
