四川路桥 (600039) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	8.16	8.02	-0.17	-2.08%	7.90	8.20	595719	47455	0.69%
2026-04-30	8.65	8.19	-0.55	-6.29%	8.10	8.69	673515	55499	0.77%
2026-04-29	8.97	8.74	-0.28	-3.10%	8.68	8.99	370852	32604	0.43%
2026-04-28	9.10	9.02	-0.10	-1.10%	8.60	9.14	490219	43349	0.56%
2026-04-27	9.79	9.12	-0.88	-8.80%	9.10	9.81	698706	65309	0.80%
2026-04-24	9.98	10.00	-0.04	-0.40%	9.96	10.13	186685	18780	0.21%
2026-04-23	9.95	10.04	0.03	0.30%	9.95	10.15	154772	15558	0.18%
2026-04-22	9.98	10.01	0.03	0.30%	9.88	10.04	190611	18995	0.22%
2026-04-21	9.99	9.98	0.11	1.11%	9.84	10.28	259285	25837	0.30%
2026-04-20	9.69	9.87	0.20	2.07%	9.65	10.02	230222	22703	0.26%
2026-04-17	9.56	9.67	0.06	0.62%	9.56	9.70	130607	12590	0.15%
2026-04-16	9.50	9.61	0.11	1.16%	9.46	9.61	188958	18025	0.22%
2026-04-15	9.43	9.50	0.07	0.74%	9.38	9.59	192116	18261	0.22%
2026-04-14	9.28	9.43	0.19	2.06%	9.21	9.46	166639	15559	0.19%
2026-04-13	9.41	9.24	-0.17	-1.81%	9.15	9.41	192359	17789	0.22%
2026-04-10	9.45	9.41	0.00	0.00%	9.38	9.50	165565	15610	0.19%
2026-04-09	9.62	9.41	-0.27	-2.79%	9.40	9.71	161396	15368	0.19%
2026-04-08	9.54	9.68	0.19	2.00%	9.49	9.68	224582	21580	0.26%
2026-04-07	9.59	9.49	-0.05	-0.52%	9.47	9.64	150456	14361	0.17%
2026-04-03	9.60	9.54	-0.06	-0.63%	9.50	9.69	168229	16134	0.19%
2026-04-02	9.45	9.60	0.14	1.48%	9.40	9.67	229846	21969	0.26%
2026-04-01	10.11	9.46	-0.61	-6.06%	9.42	10.16	375542	36423	0.43%
2026-03-31	10.06	10.07	-0.03	-0.30%	10.06	10.27	158796	16107	0.18%
2026-03-30	9.93	10.10	0.16	1.61%	9.65	10.17	241988	24148	0.28%
2026-03-27	9.88	9.94	0.03	0.30%	9.81	10.01	160934	15985	0.19%
2026-03-26	9.94	9.91	0.00	0.00%	9.88	10.01	210440	20932	0.24%
2026-03-25	9.69	9.91	0.24	2.48%	9.63	9.92	180939	17730	0.21%
2026-03-24	9.46	9.67	0.31	3.31%	9.36	9.70	197109	18847	0.23%
2026-03-23	9.57	9.36	-0.39	-4.00%	9.31	9.68	238637	22540	0.27%
2026-03-20	9.58	9.75	0.19	1.99%	9.56	9.79	186944	18157	0.21%
2026-03-19	9.59	9.56	-0.12	-1.24%	9.51	9.80	207475	20093	0.24%
2026-03-18	9.86	9.68	-0.18	-1.83%	9.48	9.89	254612	24518	0.29%
2026-03-17	10.02	9.86	-0.19	-1.89%	9.86	10.12	163515	16282	0.19%
2026-03-16	9.96	10.05	0.10	1.01%	9.84	10.12	231763	23189	0.27%
2026-03-13	9.83	9.95	0.08	0.81%	9.83	10.19	199107	19980	0.23%
2026-03-12	9.95	9.87	-0.05	-0.50%	9.76	9.98	141603	13961	0.16%
2026-03-11	9.99	9.92	-0.09	-0.90%	9.90	10.05	135263	13461	0.16%
2026-03-10	10.12	10.01	0.00	0.00%	9.89	10.19	244629	24567	0.28%
2026-03-09	10.55	10.01	-0.57	-5.39%	9.98	10.58	344485	35189	0.40%
2026-03-06	10.42	10.58	0.14	1.34%	10.33	10.63	258210	27243	0.30%
2026-03-05	10.13	10.44	0.30	2.96%	10.11	10.47	259519	26886	0.30%
2026-03-04	10.00	10.14	0.07	0.70%	9.86	10.22	263497	26577	0.30%
2026-03-03	10.10	10.07	-0.08	-0.79%	10.00	10.24	268165	27106	0.31%
2026-03-02	9.95	10.15	0.21	2.11%	9.81	10.28	299109	30317	0.34%
2026-02-27	9.84	9.94	0.12	1.22%	9.76	10.13	213866	21297	0.25%
2026-02-26	9.68	9.82	0.11	1.13%	9.68	9.83	139892	13673	0.16%
2026-02-25	9.73	9.71	0.03	0.31%	9.65	9.90	275206	26878	0.32%
2026-02-24	9.57	9.68	0.13	1.36%	9.47	9.72	200897	19353	0.23%
2026-02-13	9.66	9.55	-0.09	-0.93%	9.53	9.66	107567	10309	0.12%
2026-02-12	9.78	9.64	-0.11	-1.13%	9.57	9.80	113737	10987	0.13%
2026-02-11	9.88	9.75	-0.10	-1.02%	9.71	9.88	117445	11473	0.14%
2026-02-10	9.98	9.85	-0.06	-0.61%	9.81	9.99	147482	14554	0.17%
2026-02-09	9.81	9.91	0.16	1.64%	9.72	10.00	187757	18564	0.22%
2026-02-06	9.90	9.75	-0.14	-1.42%	9.75	9.95	148252	14590	0.17%
2026-02-05	9.80	9.89	0.09	0.92%	9.75	9.91	153212	15109	0.18%
2026-02-04	9.77	9.80	0.02	0.20%	9.75	9.92	182707	17965	0.21%
2026-02-03	9.68	9.78	0.15	1.56%	9.63	9.82	177698	17309	0.20%
2026-02-02	9.74	9.63	-0.08	-0.82%	9.63	9.94	267612	26102	0.31%
2026-01-30	9.61	9.71	0.04	0.41%	9.61	9.95	249173	24371	0.29%
2026-01-29	9.65	9.67	0.05	0.52%	9.50	9.71	343954	33022	0.40%
2026-01-28	9.78	9.62	-0.16	-1.64%	9.57	9.85	475972	46217	0.55%
2026-01-27	9.85	9.78	-0.07	-0.71%	9.75	10.03	235316	23264	0.27%