当前位置: 爱股网 > 股票行情 > 路桥建设(600263)股票行情

路桥建设(600263)股票行情

路桥建设(600263)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

路桥建设(600263)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
2012-02-20	16.70	16.43	0.25	1.55%	16.17	16.74	352969	57953.56	8.65%
2012-02-17	16.18	16.18	1.47	9.99%	16.10	16.18	114123	18464.63	2.80%
2012-01-30	14.78	14.71	-0.02	-0.14%	14.60	14.80	18118	2665.30	0.44%
2012-01-19	14.36	14.49	0.11	0.76%	14.36	14.63	9328	1357.18	0.23%
2012-01-18	14.67	14.38	-0.33	-2.24%	14.35	14.67	17046	2462.82	0.42%
2012-01-17	14.56	14.71	0.18	1.24%	14.48	14.71	20478	2981.13	0.50%
2012-01-16	14.46	14.53	0.02	0.14%	14.39	14.61	8265	1201.84	0.20%
2012-01-13	14.58	14.51	-0.07	-0.48%	14.36	14.63	17321	2510.77	0.42%
2012-01-12	14.71	14.58	-0.13	-0.88%	14.56	14.73	6622	969.39	0.16%
2012-01-11	14.78	14.71	-0.07	-0.47%	14.67	14.81	9025	1328.14	0.22%
2012-01-10	14.65	14.78	0.08	0.54%	14.60	14.89	19794	2912.10	0.49%
2012-01-09	14.53	14.70	0.13	0.89%	14.52	14.74	13016	1903.42	0.32%
2012-01-06	14.67	14.57	-0.11	-0.75%	14.52	14.72	11163	1629.94	0.27%
2012-01-05	14.82	14.68	-0.24	-1.61%	14.67	14.86	7897	1164.77	0.19%
2012-01-04	15.03	14.92	-0.06	-0.40%	14.76	15.04	4589	682.40	0.11%
2011-12-30	14.90	14.98	-0.02	-0.13%	14.90	15.08	30093	4507.91	0.74%
2011-12-29	14.90	15.00	0.01	0.07%	14.82	15.04	17468	2603.20	0.43%
2011-12-28	14.60	14.99	0.38	2.60%	14.58	15.08	15081	2222.06	0.37%
2011-12-27	14.60	14.61	-0.09	-0.61%	14.54	14.70	2266	331.37	0.06%
2011-12-26	14.66	14.70	-0.04	-0.27%	14.65	14.75	1639	240.90	0.04%
2011-12-23	14.60	14.74	0.10	0.68%	14.58	14.75	3297	484.52	0.08%
2011-12-22	14.62	14.64	0.02	0.14%	14.57	14.69	7256	1060.29	0.18%
2011-12-21	14.65	14.62	0.00	0.00%	14.60	14.69	5854	856.51	0.14%
2011-12-20	14.62	14.62	0.00	0.00%	14.54	14.75	5469	798.85	0.13%
2011-12-19	14.63	14.62	-0.11	-0.75%	14.58	14.71	3994	583.79	0.10%
2011-12-16	14.51	14.73	0.20	1.38%	14.50	14.73	6376	929.39	0.16%
2011-12-15	14.61	14.53	-0.16	-1.09%	14.42	14.63	15576	2262.02	0.38%
2011-12-14	14.70	14.69	-0.07	-0.47%	14.68	14.77	8084	1188.12	0.20%
2011-12-13	14.85	14.76	-0.17	-1.14%	14.67	14.92	23680	3502.40	0.58%
2011-12-12	15.00	14.93	-0.13	-0.86%	14.89	15.00	5079	758.60	0.12%
2011-12-09	14.90	15.06	0.09	0.60%	14.85	15.07	11130	1666.58	0.27%
2011-12-08	14.91	14.97	0.01	0.07%	14.84	14.98	8960	1336.16	0.22%
2011-12-07	14.93	14.96	-0.03	-0.20%	14.82	15.00	8275	1234.04	0.20%
2011-12-06	15.02	14.99	0.00	0.00%	14.91	15.02	4592	686.21	0.11%
2011-12-05	15.10	14.99	-0.14	-0.93%	14.98	15.11	8949	1344.86	0.22%
2011-12-02	15.07	15.13	0.01	0.07%	14.98	15.14	8117	1221.50	0.20%
2011-12-01	15.00	15.12	0.23	1.54%	14.98	15.15	13732	2072.58	0.34%
2011-11-30	15.04	14.89	-0.15	-1.00%	14.84	15.10	16804	2516.24	0.41%
2011-11-29	14.97	15.04	0.08	0.53%	14.97	15.06	5520	829.89	0.14%
2011-11-28	15.02	14.96	-0.06	-0.40%	14.90	15.05	7321	1094.52	0.18%
2011-11-25	15.01	15.02	-0.02	-0.13%	14.95	15.07	6329	950.19	0.16%
2011-11-24	14.91	15.04	0.05	0.33%	14.90	15.07	8217	1232.41	0.20%
2011-11-23	15.03	14.99	-0.01	-0.07%	14.93	15.03	8429	1264.76	0.21%
2011-11-22	14.92	15.00	0.03	0.20%	14.90	15.01	5707	853.95	0.14%
2011-11-21	14.90	14.97	0.07	0.47%	14.83	14.98	7122	1061.61	0.17%
2011-11-18	15.02	14.90	-0.13	-0.86%	14.85	15.05	18443	2753.57	0.45%
2011-11-17	15.01	15.03	0.02	0.13%	15.01	15.10	5113	769.15	0.13%
2011-11-16	15.22	15.01	-0.22	-1.44%	14.98	15.22	19798	2987.17	0.49%
2011-11-15	15.24	15.23	0.02	0.13%	15.10	15.24	13375	2032.80	0.33%
2011-11-14	15.27	15.21	-0.02	-0.13%	15.06	15.36	20729	3139.30	0.51%
2011-11-11	15.10	15.23	0.15	0.99%	15.10	15.26	23845	3623.95	0.58%
2011-11-10	14.90	15.08	0.12	0.80%	14.90	15.12	45847	6893.20	1.12%
2011-11-09	14.68	14.96	0.31	2.12%	14.66	15.09	44795	6690.92	1.10%
2011-11-08	14.64	14.65	0.01	0.07%	14.62	14.70	7011	1028.21	0.17%
2011-11-07	14.65	14.64	-0.11	-0.75%	14.61	14.74	10083	1479.62	0.25%
2011-11-04	14.70	14.75	0.04	0.27%	14.59	14.76	27127	3979.58	0.66%
2011-11-03	14.74	14.71	-0.03	-0.20%	14.64	14.77	19858	2919.22	0.49%
2011-11-02	14.66	14.74	0.00	0.00%	14.55	14.78	22324	3261.33	0.55%
2011-11-01	14.55	14.74	0.18	1.24%	14.54	14.87	17442	2565.43	0.43%
2011-10-31	14.60	14.56	-0.08	-0.55%	14.49	14.70	14913	2173.81	0.37%
2011-10-28	14.52	14.64	0.12	0.83%	14.52	14.65	10195	1486.83	0.25%
2011-10-27	14.56	14.52	-0.04	-0.27%	14.50	14.59	7818	1135.64	0.19%
2011-10-26	14.41	14.56	0.08	0.55%	14.41	14.57	15875	2301.73	0.39%
2011-10-25	14.39	14.48	0.08	0.56%	14.32	14.51	8912	1285.59	0.22%
2011-10-24	14.29	14.40	0.10	0.70%	14.23	14.40	7845	1124.78	0.19%
2011-10-21	14.24	14.30	0.13	0.92%	14.15	14.33	7057	1003.04	0.17%
2011-10-20	14.38	14.17	-0.17	-1.19%	14.17	14.39	12352	1758.51	0.30%
2011-10-19	14.39	14.34	-0.06	-0.42%	14.28	14.42	10320	1480.95	0.25%
2011-10-18	14.24	14.40	0.16	1.12%	14.21	14.55	30828	4445.34	0.76%
2011-10-17	14.20	14.24	0.09	0.64%	14.15	14.28	16907	2401.72	0.41%
2011-10-14	14.20	14.15	0.02	0.14%	14.10	14.29	9555	1355.48	0.23%
2011-10-13	14.10	14.13	-0.02	-0.14%	14.02	14.16	7854	1109.25	0.19%
2011-10-12	13.96	14.15	0.13	0.93%	13.91	14.17	11329	1591.75	0.28%
2011-10-11	14.02	14.02	0.11	0.79%	13.91	14.09	18594	2594.81	0.46%
2011-10-10	14.17	13.91	-0.27	-1.90%	13.88	14.17	24989	3483.19	0.61%
2011-09-30	14.40	14.18	-0.20	-1.39%	13.83	14.40	28679	4035.02	0.70%
2011-09-29	14.40	14.38	0.04	0.28%	14.01	14.49	38847	5593.78	0.95%
2011-09-20	14.33	14.34	-0.02	-0.14%	14.25	14.35	4914	703.42	0.12%
2011-09-19	14.31	14.36	-0.01	-0.07%	14.28	14.38	6455	923.53	0.16%
2011-09-16	14.36	14.37	0.02	0.14%	14.30	14.41	8492	1217.23	0.21%

上证大盘股票行情在线 K线走势图

路桥建设(600263)股票查询