重庆路桥(600106)股票行情
重庆路桥(600106)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 | 6.81 | 6.77 | -0.04 | -0.59% | 6.71 | 6.83 | 190926 | 12899.62 | 1.44% |
| 2025-09-15 | 6.90 | 6.81 | -0.09 | -1.30% | 6.75 | 6.90 | 282386 | 19225.37 | 2.12% |
| 2025-09-12 | 6.82 | 6.90 | 0.14 | 2.07% | 6.79 | 6.99 | 401578 | 27624.41 | 3.02% |
| 2025-09-11 | 6.70 | 6.76 | 0.06 | 0.90% | 6.53 | 6.78 | 300284 | 20057.99 | 2.26% |
| 2025-09-10 | 6.70 | 6.70 | -0.02 | -0.30% | 6.65 | 6.83 | 174612 | 11744.72 | 1.31% |
| 2025-09-09 | 6.85 | 6.72 | -0.15 | -2.18% | 6.72 | 6.92 | 247578 | 16848.45 | 1.86% |
| 2025-09-08 | 6.96 | 6.87 | -0.09 | -1.29% | 6.82 | 6.97 | 245571 | 16901.57 | 1.85% |
| 2025-09-05 | 6.81 | 6.96 | 0.12 | 1.75% | 6.73 | 7.02 | 326268 | 22415.48 | 2.45% |
| 2025-09-04 | 7.10 | 6.84 | -0.22 | -3.12% | 6.69 | 7.12 | 481858 | 33400.80 | 3.63% |
| 2025-09-03 | 7.07 | 7.06 | -0.08 | -1.12% | 7.01 | 7.22 | 335343 | 23861.27 | 2.52% |
| 2025-09-02 | 7.28 | 7.14 | 0.00 | 0.00% | 7.05 | 7.51 | 459395 | 33178.56 | 3.46% |
| 2025-09-01 | 7.22 | 7.14 | -0.09 | -1.24% | 7.12 | 7.35 | 412395 | 29814.98 | 3.10% |
| 2025-08-29 | 7.08 | 7.23 | -0.12 | -1.63% | 6.93 | 7.32 | 550516 | 39431.61 | 4.14% |
| 2025-08-28 | 7.21 | 7.35 | 0.15 | 2.08% | 7.16 | 7.35 | 436315 | 31685.95 | 3.28% |
| 2025-08-27 | 7.66 | 7.20 | -0.46 | -6.01% | 7.20 | 7.66 | 741911 | 54968.57 | 5.58% |
| 2025-08-26 | 7.53 | 7.66 | 0.14 | 1.86% | 7.42 | 7.80 | 701024 | 53473.64 | 5.27% |
| 2025-08-25 | 7.84 | 7.52 | -0.21 | -2.72% | 7.47 | 7.99 | 762137 | 58209.05 | 5.73% |
| 2025-08-22 | 7.51 | 7.73 | 0.13 | 1.71% | 7.48 | 7.88 | 546660 | 42125.83 | 4.11% |
| 2025-08-21 | 7.45 | 7.60 | 0.21 | 2.84% | 7.41 | 7.76 | 601924 | 45785.11 | 4.53% |
| 2025-08-20 | 7.68 | 7.39 | -0.35 | -4.52% | 7.30 | 7.85 | 822529 | 61245.74 | 6.19% |
| 2025-08-19 | 7.70 | 7.74 | 0.11 | 1.44% | 7.56 | 8.23 | 904158 | 70482.99 | 6.80% |
| 2025-08-18 | 7.80 | 7.63 | -0.18 | -2.30% | 7.53 | 8.03 | 784245 | 60443.34 | 5.90% |
| 2025-08-15 | 7.40 | 7.81 | 0.39 | 5.26% | 7.31 | 7.90 | 826213 | 63324.46 | 6.22% |
| 2025-08-14 | 7.30 | 7.42 | 0.07 | 0.95% | 7.13 | 7.58 | 1092342 | 81048.76 | 8.22% |
| 2025-08-13 | 6.70 | 7.35 | 0.65 | 9.70% | 6.68 | 7.37 | 1139076 | 81297.22 | 8.57% |
| 2025-08-12 | 6.60 | 6.70 | 0.08 | 1.21% | 6.58 | 6.78 | 358841 | 23932.49 | 2.70% |
| 2025-08-11 | 6.48 | 6.62 | 0.14 | 2.16% | 6.45 | 6.78 | 473795 | 31545.87 | 3.56% |
| 2025-08-08 | 6.42 | 6.48 | 0.00 | 0.00% | 6.40 | 6.51 | 215104 | 13871.89 | 1.62% |
| 2025-08-07 | 6.59 | 6.48 | -0.05 | -0.77% | 6.45 | 6.62 | 299592 | 19534.11 | 2.25% |
| 2025-08-06 | 6.58 | 6.53 | -0.05 | -0.76% | 6.49 | 6.62 | 295858 | 19350.14 | 2.23% |
| 2025-08-05 | 6.59 | 6.58 | 0.02 | 0.30% | 6.49 | 6.65 | 369354 | 24204.55 | 2.78% |
| 2025-08-04 | 6.67 | 6.56 | -0.21 | -3.10% | 6.50 | 6.75 | 586056 | 38589.79 | 4.41% |
| 2025-08-01 | 6.46 | 6.77 | 0.32 | 4.96% | 6.42 | 7.03 | 1037760 | 70817.56 | 7.81% |
| 2025-07-31 | 6.14 | 6.45 | 0.31 | 5.05% | 6.11 | 6.54 | 761271 | 48544.54 | 5.73% |
| 2025-07-30 | 6.17 | 6.14 | -0.04 | -0.65% | 6.08 | 6.18 | 164771 | 10097.24 | 1.24% |
| 2025-07-29 | 6.18 | 6.18 | -0.02 | -0.32% | 6.10 | 6.22 | 175038 | 10755.07 | 1.32% |
| 2025-07-28 | 6.18 | 6.20 | -0.02 | -0.32% | 6.18 | 6.25 | 164011 | 10170.30 | 1.23% |
| 2025-07-25 | 6.37 | 6.22 | -0.15 | -2.35% | 6.20 | 6.40 | 270203 | 16919.50 | 2.03% |
| 2025-07-24 | 6.25 | 6.37 | 0.07 | 1.11% | 6.21 | 6.44 | 310799 | 19644.57 | 2.34% |
| 2025-07-23 | 6.41 | 6.30 | -0.04 | -0.63% | 6.27 | 6.59 | 550746 | 35467.76 | 4.14% |
| 2025-07-22 | 6.17 | 6.34 | 0.15 | 2.42% | 6.17 | 6.40 | 427218 | 26894.06 | 3.21% |
| 2025-07-21 | 6.09 | 6.19 | 0.08 | 1.31% | 6.09 | 6.26 | 313085 | 19442.43 | 2.36% |
| 2025-07-18 | 6.12 | 6.11 | -0.03 | -0.49% | 6.09 | 6.15 | 133063 | 8130.37 | 1.00% |
| 2025-07-17 | 6.11 | 6.14 | 0.01 | 0.16% | 6.10 | 6.18 | 126861 | 7783.34 | 0.95% |
| 2025-07-16 | 6.13 | 6.13 | 0.00 | 0.00% | 6.10 | 6.26 | 172121 | 10600.34 | 1.30% |
| 2025-07-15 | 6.14 | 6.13 | -0.04 | -0.65% | 6.10 | 6.20 | 152002 | 9322.79 | 1.14% |
| 2025-07-14 | 6.16 | 6.17 | -0.05 | -0.80% | 6.13 | 6.22 | 180106 | 11101.83 | 1.36% |
| 2025-07-11 | 6.31 | 6.22 | -0.11 | -1.74% | 6.16 | 6.31 | 255516 | 15902.02 | 1.92% |
| 2025-07-10 | 6.09 | 6.33 | 0.24 | 3.94% | 6.06 | 6.42 | 460192 | 28877.49 | 3.46% |
| 2025-07-09 | 6.21 | 6.09 | -0.12 | -1.93% | 6.06 | 6.25 | 218197 | 13402.11 | 1.64% |
| 2025-07-08 | 6.21 | 6.21 | 0.03 | 0.49% | 6.18 | 6.29 | 155322 | 9653.99 | 1.17% |
| 2025-07-07 | 6.25 | 6.18 | -0.08 | -1.28% | 6.15 | 6.25 | 116043 | 7197.46 | 0.87% |
| 2025-07-04 | 6.29 | 6.26 | -0.03 | -0.48% | 6.17 | 6.32 | 219254 | 13670.72 | 1.65% |
| 2025-07-03 | 6.18 | 6.29 | 0.09 | 1.45% | 6.16 | 6.33 | 212026 | 13251.63 | 1.60% |
| 2025-07-02 | 6.38 | 6.20 | -0.19 | -2.97% | 6.17 | 6.38 | 301576 | 18837.66 | 2.27% |
| 2025-07-01 | 6.08 | 6.39 | 0.26 | 4.24% | 5.98 | 6.46 | 532660 | 33428.92 | 4.01% |
| 2025-06-30 | 6.06 | 6.13 | 0.07 | 1.16% | 6.01 | 6.20 | 276443 | 16921.63 | 2.08% |
| 2025-06-27 | 6.00 | 6.06 | 0.01 | 0.17% | 6.00 | 6.09 | 146873 | 8884.46 | 1.11% |
| 2025-06-26 | 6.09 | 6.05 | -0.06 | -0.98% | 6.01 | 6.15 | 262057 | 15913.09 | 1.97% |
| 2025-06-25 | 6.12 | 6.11 | 0.01 | 0.16% | 6.07 | 6.17 | 187517 | 11474.40 | 1.41% |
| 2025-06-24 | 6.10 | 6.14 | 0.05 | 0.82% | 6.10 | 6.19 | 150256 | 9225.40 | 1.13% |
| 2025-06-23 | 6.15 | 6.09 | -0.07 | -1.14% | 6.05 | 6.16 | 205648 | 12527.02 | 1.55% |
| 2025-06-20 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.23 | 162553 | 10040.98 | 1.22% |
| 2025-06-19 | 6.32 | 6.19 | -0.17 | -2.67% | 6.14 | 6.37 | 251664 | 15693.07 | 1.89% |
| 2025-06-18 | 6.26 | 6.36 | 0.12 | 1.92% | 6.21 | 6.39 | 286572 | 18097.51 | 2.16% |
| 2025-06-17 | 6.45 | 6.24 | -0.22 | -3.41% | 6.22 | 6.46 | 412483 | 25994.53 | 3.10% |
| 2025-06-16 | 6.38 | 6.46 | 0.04 | 0.62% | 6.36 | 6.67 | 325200 | 21192.34 | 2.45% |
| 2025-06-13 | 6.40 | 6.42 | 0.00 | 0.00% | 6.33 | 6.53 | 263600 | 16951.97 | 1.98% |
| 2025-06-12 | 6.62 | 6.42 | -0.22 | -3.31% | 6.42 | 6.62 | 373953 | 24342.93 | 2.81% |
| 2025-06-11 | 6.40 | 6.64 | 0.22 | 3.43% | 6.36 | 6.69 | 428327 | 27977.71 | 3.22% |
| 2025-06-10 | 6.37 | 6.42 | 0.04 | 0.63% | 6.22 | 6.44 | 328438 | 20791.51 | 2.47% |
| 2025-06-09 | 6.35 | 6.38 | 0.03 | 0.47% | 6.16 | 6.39 | 311108 | 19622.31 | 2.34% |
| 2025-06-06 | 6.15 | 6.35 | 0.17 | 2.75% | 6.14 | 6.56 | 531451 | 33924.79 | 4.00% |
| 2025-06-05 | 6.07 | 6.18 | 0.09 | 1.48% | 6.07 | 6.22 | 239364 | 14745.46 | 1.80% |
| 2025-06-04 | 6.10 | 6.09 | -0.01 | -0.16% | 6.03 | 6.13 | 217728 | 13232.18 | 1.64% |
| 2025-06-03 | 6.00 | 6.10 | 0.08 | 1.33% | 5.97 | 6.22 | 350621 | 21440.63 | 2.64% |
| 2025-05-30 | 5.95 | 6.02 | 0.07 | 1.18% | 5.92 | 6.10 | 334010 | 20087.26 | 2.51% |
| 2025-05-29 | 5.93 | 5.95 | 0.01 | 0.17% | 5.85 | 5.97 | 227386 | 13428.83 | 1.71% |
| 2025-05-28 | 5.86 | 5.94 | 0.04 | 0.68% | 5.85 | 6.01 | 249133 | 14773.08 | 1.87% |
| 2025-05-27 | 5.81 | 5.90 | 0.01 | 0.17% | 5.81 | 5.94 | 278852 | 16395.31 | 2.10% |
上证大盘股票行情在线 K线走势图
