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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 7.09 | 7.11 | 0.02 | 0.28% | 7.00 | 7.12 | 251748 | 17795.26 | 0.38% |
| 2025-02-14 | 6.94 | 7.09 | 0.16 | 2.31% | 6.90 | 7.16 | 426833 | 30085.06 | 0.64% |
| 2025-02-13 | 6.95 | 6.93 | -0.01 | -0.14% | 6.92 | 6.99 | 192807 | 13414.97 | 0.29% |
| 2025-02-12 | 6.97 | 6.94 | -0.03 | -0.43% | 6.88 | 6.97 | 223671 | 15460.82 | 0.33% |
| 2025-02-11 | 6.97 | 6.97 | -0.01 | -0.14% | 6.94 | 7.06 | 260219 | 18183.63 | 0.39% |
| 2025-02-10 | 7.06 | 6.98 | -0.08 | -1.13% | 6.96 | 7.08 | 319573 | 22337.61 | 0.48% |
| 2025-02-07 | 7.05 | 7.06 | -0.03 | -0.42% | 7.02 | 7.12 | 284357 | 20100.70 | 0.42% |
| 2025-02-06 | 7.05 | 7.09 | 0.06 | 0.85% | 6.98 | 7.10 | 225572 | 15885.76 | 0.34% |
| 2025-02-05 | 7.18 | 7.03 | -0.15 | -2.09% | 6.98 | 7.20 | 286644 | 20207.15 | 0.43% |
| 2025-01-27 | 7.09 | 7.18 | 0.10 | 1.41% | 7.09 | 7.24 | 192425 | 13806.45 | 0.29% |
| 2025-01-24 | 6.85 | 7.08 | 0.22 | 3.21% | 6.84 | 7.15 | 322250 | 22645.48 | 0.48% |
| 2025-01-23 | 6.91 | 6.86 | 0.02 | 0.29% | 6.85 | 6.96 | 168816 | 11642.41 | 0.25% |
| 2025-01-22 | 6.86 | 6.84 | -0.05 | -0.73% | 6.76 | 6.89 | 125647 | 8564.52 | 0.19% |
| 2025-01-21 | 7.03 | 6.89 | -0.12 | -1.71% | 6.86 | 7.05 | 208766 | 14427.88 | 0.31% |
| 2025-01-20 | 7.09 | 7.01 | -0.04 | -0.57% | 7.00 | 7.12 | 146591 | 10322.33 | 0.22% |
| 2025-01-17 | 7.07 | 7.05 | -0.03 | -0.42% | 6.93 | 7.09 | 172420 | 12085.11 | 0.26% |
| 2025-01-16 | 7.21 | 7.08 | -0.08 | -1.12% | 7.07 | 7.22 | 174278 | 12400.41 | 0.26% |
| 2025-01-15 | 7.16 | 7.16 | 0.00 | 0.00% | 7.10 | 7.23 | 114397 | 8197.82 | 0.17% |
| 2025-01-14 | 7.06 | 7.16 | 0.08 | 1.13% | 7.06 | 7.18 | 147589 | 10533.10 | 0.22% |
| 2025-01-13 | 7.08 | 7.08 | 0.00 | 0.00% | 6.96 | 7.13 | 163640 | 11518.28 | 0.24% |
| 2025-01-10 | 7.30 | 7.08 | -0.22 | -3.01% | 7.08 | 7.35 | 232791 | 16667.77 | 0.35% |
| 2025-01-09 | 7.35 | 7.30 | -0.06 | -0.82% | 7.25 | 7.38 | 215772 | 15737.74 | 0.32% |
| 2025-01-08 | 7.20 | 7.36 | 0.15 | 2.08% | 7.15 | 7.39 | 376485 | 27533.71 | 0.56% |
| 2025-01-07 | 7.20 | 7.21 | -0.03 | -0.41% | 7.14 | 7.29 | 207164 | 14891.57 | 0.31% |
| 2025-01-06 | 7.06 | 7.24 | 0.16 | 2.26% | 7.05 | 7.24 | 304139 | 21827.06 | 0.45% |
| 2025-01-03 | 7.12 | 7.08 | -0.05 | -0.70% | 7.06 | 7.22 | 205335 | 14636.36 | 0.31% |
| 2025-01-02 | 7.27 | 7.13 | -0.15 | -2.06% | 7.07 | 7.34 | 295845 | 21264.43 | 0.44% |
| 2024-12-31 | 7.36 | 7.28 | -0.06 | -0.82% | 7.27 | 7.37 | 209962 | 15363.60 | 0.31% |
| 2024-12-30 | 7.29 | 7.34 | 0.05 | 0.69% | 7.22 | 7.39 | 258189 | 18853.68 | 0.39% |
| 2024-12-27 | 7.31 | 7.29 | -0.01 | -0.14% | 7.26 | 7.37 | 195268 | 14256.69 | 0.29% |
| 2024-12-26 | 7.36 | 7.30 | -0.07 | -0.95% | 7.25 | 7.37 | 222714 | 16262.63 | 0.33% |
| 2024-12-25 | 7.50 | 7.37 | -0.11 | -1.47% | 7.34 | 7.52 | 197343 | 14601.73 | 0.29% |
| 2024-12-24 | 7.44 | 7.48 | 0.05 | 0.67% | 7.40 | 7.49 | 168125 | 12541.25 | 0.25% |
| 2024-12-23 | 7.52 | 7.43 | -0.12 | -1.59% | 7.43 | 7.63 | 241405 | 18163.26 | 0.36% |
| 2024-12-20 | 7.53 | 7.55 | 0.01 | 0.13% | 7.49 | 7.62 | 232836 | 17607.54 | 0.35% |
| 2024-12-19 | 7.40 | 7.54 | 0.10 | 1.34% | 7.37 | 7.63 | 344866 | 25992.85 | 0.51% |
| 2024-12-18 | 7.45 | 7.44 | 0.03 | 0.40% | 7.43 | 7.52 | 211425 | 15812.45 | 0.32% |
| 2024-12-17 | 7.40 | 7.41 | 0.03 | 0.41% | 7.35 | 7.52 | 252754 | 18820.53 | 0.38% |
| 2024-12-16 | 7.40 | 7.38 | -0.02 | -0.27% | 7.34 | 7.44 | 273370 | 20186.90 | 0.41% |
| 2024-12-13 | 7.56 | 7.40 | -0.16 | -2.12% | 7.39 | 7.56 | 383535 | 28546.29 | 0.57% |
| 2024-12-12 | 7.60 | 7.56 | -0.06 | -0.79% | 7.50 | 7.60 | 306264 | 23079.15 | 0.46% |
| 2024-12-11 | 7.59 | 7.62 | -0.03 | -0.39% | 7.58 | 7.67 | 257700 | 19612.61 | 0.38% |
| 2024-12-10 | 7.85 | 7.65 | -0.06 | -0.78% | 7.62 | 7.88 | 384155 | 29638.91 | 0.57% |
| 2024-12-09 | 7.77 | 7.71 | -0.01 | -0.13% | 7.65 | 7.77 | 236829 | 18260.32 | 0.35% |
| 2024-12-06 | 7.60 | 7.72 | 0.11 | 1.45% | 7.56 | 7.80 | 395660 | 30465.86 | 0.59% |
| 2024-12-05 | 7.66 | 7.61 | 0.04 | 0.53% | 7.59 | 7.91 | 386038 | 29646.40 | 0.58% |
| 2024-12-04 | 7.65 | 7.57 | -0.12 | -1.56% | 7.52 | 7.67 | 250602 | 19011.99 | 0.37% |
| 2024-12-03 | 7.58 | 7.69 | 0.08 | 1.05% | 7.50 | 7.70 | 358233 | 27290.97 | 0.53% |
| 2024-12-02 | 7.44 | 7.61 | 0.16 | 2.15% | 7.40 | 7.66 | 480488 | 36452.64 | 0.72% |
| 2024-11-29 | 7.30 | 7.45 | 0.14 | 1.92% | 7.28 | 7.46 | 358225 | 26464.25 | 0.53% |
| 2024-11-28 | 7.31 | 7.31 | -0.03 | -0.41% | 7.28 | 7.44 | 244161 | 17910.69 | 0.36% |
上证大盘股票行情在线 K线走势图
