四川路桥

600039
🏛️ 中国 →
8.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.49 8.49 8.39 8.40 959.1K
09:35 8.39 8.39 8.35 8.36 1,397.4K
09:40 8.37 8.39 8.36 8.37 697.0K
09:45 8.37 8.40 8.36 8.39 706.4K
09:50 8.38 8.41 8.38 8.40 618.6K
09:55 8.40 8.40 8.37 8.37 483.6K
10:00 8.37 8.38 8.36 8.36 461.7K
10:05 8.36 8.39 8.35 8.39 839.1K
10:10 8.37 8.39 8.36 8.37 273.9K
10:15 8.37 8.38 8.36 8.37 817.7K
10:20 8.37 8.38 8.36 8.37 356.8K
10:25 8.36 8.37 8.35 8.36 564.9K
10:30 8.36 8.37 8.35 8.35 758.2K
10:35 8.36 8.39 8.35 8.38 430.4K
10:40 8.38 8.38 8.36 8.37 186.9K
10:45 8.37 8.37 8.35 8.36 163.2K
10:50 8.36 8.41 8.35 8.39 528.2K
10:55 8.40 8.40 8.37 8.38 285.8K
11:00 8.38 8.39 8.37 8.38 136.1K
11:05 8.39 8.39 8.37 8.38 191.8K
11:10 8.38 8.38 8.37 8.37 299.1K
11:15 8.38 8.38 8.36 8.37 765.9K
11:20 8.37 8.38 8.36 8.38 186.4K
11:25 8.38 8.38 8.36 8.37 205.4K
13:00 8.36 8.38 8.35 8.37 667.1K
13:05 8.37 8.37 8.34 8.37 1,593.7K
13:10 8.37 8.39 8.35 8.37 355.1K
13:15 8.38 8.38 8.35 8.36 184.5K
13:20 8.36 8.36 8.35 8.35 92.0K
13:25 8.36 8.36 8.34 8.36 739.7K
13:30 8.37 8.38 8.33 8.36 1,008.1K
13:35 8.37 8.37 8.35 8.37 117.9K
13:40 8.37 8.38 8.36 8.38 388.4K
13:45 8.38 8.40 8.37 8.38 197.5K
13:50 8.39 8.41 8.38 8.40 217.8K
13:55 8.41 8.42 8.40 8.40 209.2K
14:00 8.41 8.44 8.40 8.43 356.2K
14:05 8.41 8.44 8.41 8.43 291.0K
14:10 8.43 8.43 8.41 8.43 327.6K
14:15 8.43 8.43 8.41 8.42 196.8K
14:20 8.42 8.42 8.39 8.40 289.2K
14:25 8.40 8.42 8.39 8.42 224.4K
14:30 8.42 8.42 8.40 8.42 191.9K
14:35 8.42 8.42 8.40 8.42 248.3K
14:40 8.42 8.42 8.40 8.40 311.8K
14:45 8.40 8.42 8.39 8.40 441.0K
14:50 8.40 8.41 8.39 8.39 531.0K
14:55 8.40 8.41 8.38 8.38 198.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.31 8.43 8.21 8.24 40.4M
2025-09-26 8.35 8.40 8.25 8.32 19.9M
2025-09-25 8.46 8.50 8.33 8.38 21.7M
2025-09-24 8.41 8.48 8.38 8.47 12.5M
2025-09-23 8.50 8.54 8.38 8.49 17.9M
2025-09-22 8.58 8.64 8.37 8.48 18.1M
2025-09-19 8.40 8.68 8.40 8.60 28.8M
2025-09-18 8.77 8.84 8.38 8.42 41.5M
2025-09-17 8.67 8.87 8.63 8.77 27.8M
2025-09-16 8.64 8.74 8.62 8.67 17.2M
2025-09-15 8.66 8.71 8.60 8.65 17.7M
2025-09-12 8.71 8.80 8.66 8.66 19.5M
2025-09-11 8.75 8.80 8.60 8.71 31.9M
2025-09-10 8.91 8.97 8.78 8.81 19.6M
2025-09-09 8.99 9.03 8.88 8.91 19.6M
2025-09-08 8.80 9.02 8.76 8.99 26.3M
2025-09-05 8.76 8.84 8.71 8.79 20.3M
2025-09-04 8.88 8.90 8.67 8.76 27.5M
2025-09-03 8.94 8.94 8.79 8.89 25.9M
2025-09-02 8.91 9.11 8.79 8.92 43.2M
2025-09-01 8.52 9.28 8.52 8.91 101.0M
2025-08-29 8.44 8.69 8.41 8.66 46.5M
2025-08-28 8.53 8.56 8.35 8.45 28.6M
2025-08-27 8.63 8.68 8.53 8.53 45.9M
2025-08-26 8.37 8.72 8.35 8.62 72.1M
2025-08-25 8.32 8.39 8.31 8.37 30.7M
2025-08-22 8.34 8.35 8.28 8.32 20.1M
2025-08-21 8.30 8.42 8.28 8.36 25.6M
2025-08-20 8.24 8.31 8.20 8.30 22.8M
2025-08-19 8.33 8.35 8.21 8.23 35.6M
2025-08-18 8.36 8.39 8.28 8.33 29.1M
2025-08-15 8.33 8.44 8.17 8.39 43.7M
2025-08-14 8.50 8.67 8.40 8.42 63.4M
2025-08-13 8.39 8.40 8.35 8.36 20.8M
2025-08-12 8.42 8.43 8.35 8.38 20.1M
2025-08-11 8.48 8.51 8.39 8.42 24.9M
2025-08-08 8.39 8.50 8.35 8.47 32.2M
2025-08-07 8.43 8.47 8.35 8.39 29.1M
2025-08-06 8.44 8.44 8.30 8.34 32.6M
2025-08-05 8.35 8.44 8.32 8.42 24.8M
2025-08-04 8.25 8.43 8.23 8.35 36.3M
2025-08-01 8.21 8.34 8.21 8.27 19.2M
2025-07-31 8.40 8.41 8.26 8.31 27.1M
2025-07-30 8.37 8.45 8.30 8.40 31.6M
2025-07-29 8.35 8.43 8.32 8.40 27.5M
2025-07-28 8.57 8.57 8.31 8.38 54.0M
2025-07-25 8.76 8.76 8.56 8.57 48.8M
2025-07-24 8.80 8.85 8.64 8.80 61.2M
2025-07-23 9.20 9.23 8.84 8.98 102.0M
2025-07-22 9.09 9.09 8.62 8.80 94.3M
2025-07-21 8.72 8.98 8.66 8.95 87.3M
2025-07-18 8.61 8.65 8.51 8.53 18.7M
2025-07-17 8.56 8.70 8.56 8.61 25.0M
2025-07-16 8.59 8.67 8.53 8.56 17.8M
2025-07-15 8.54 8.69 8.54 8.59 22.2M
2025-07-14 8.61 8.73 8.52 8.57 35.4M
2025-07-11 8.67 8.73 8.60 8.60 38.7M
2025-07-10 9.45 9.50 8.98 9.05 61.2M
2025-07-09 9.55 9.62 9.46 9.48 14.3M
2025-07-08 9.74 9.79 9.54 9.55 20.0M
2025-07-07 9.46 9.75 9.39 9.70 22.4M
2025-07-04 9.40 9.50 9.34 9.46 17.5M
2025-07-03 9.37 9.46 9.30 9.40 25.7M
2025-07-02 9.91 9.91 9.26 9.30 42.0M
2025-07-01 9.91 9.92 9.61 9.89 26.5M
2025-06-30 10.01 10.13 9.90 9.90 16.1M
2025-06-27 10.06 10.13 9.83 9.96 25.0M
2025-06-26 10.07 10.16 9.96 10.07 12.5M
2025-06-25 9.90 10.08 9.86 10.05 15.5M
2025-06-24 9.90 9.93 9.83 9.89 10.9M
2025-06-23 9.79 9.92 9.69 9.87 13.0M
2025-06-20 9.84 9.85 9.73 9.78 14.4M
2025-06-19 9.90 9.90 9.76 9.84 11.1M
2025-06-18 9.74 9.90 9.72 9.88 14.3M
2025-06-17 9.74 9.80 9.69 9.74 8.9M
2025-06-16 9.62 9.74 9.59 9.70 13.3M
2025-06-13 9.49 9.67 9.42 9.61 21.6M
2025-06-12 9.42 9.48 9.36 9.43 12.5M
2025-06-11 9.40 9.49 9.40 9.40 11.3M
2025-06-10 9.44 9.52 9.28 9.47 14.1M
2025-06-09 9.52 9.55 9.33 9.39 22.6M
2025-06-06 9.41 9.65 9.35 9.53 17.6M
2025-06-05 9.33 9.45 9.29 9.42 14.2M
2025-06-04 9.26 9.38 9.24 9.33 10.1M
2025-06-03 9.31 9.44 9.15 9.30 25.4M
2025-05-30 9.20 9.45 9.20 9.26 14.9M
2025-05-29 9.34 9.38 9.20 9.26 13.5M
2025-05-28 9.28 9.35 9.23 9.33 9.6M
2025-05-27 9.29 9.32 9.17 9.26 12.5M
2025-05-26 9.25 9.29 9.15 9.26 12.9M
2025-05-23 9.33 9.35 9.23 9.24 13.7M
2025-05-22 9.30 9.34 9.27 9.30 9.2M
2025-05-21 9.26 9.35 9.20 9.32 15.3M
2025-05-20 9.25 9.35 9.23 9.25 14.1M
2025-05-19 9.31 9.33 9.09 9.20 18.7M
2025-05-16 9.28 9.33 9.20 9.31 12.4M
2025-05-15 9.26 9.32 9.25 9.29 12.1M
2025-05-14 9.26 9.30 9.16 9.27 15.3M
2025-05-13 9.24 9.56 9.15 9.27 33.4M
2025-05-12 9.29 9.30 9.09 9.23 18.7M
2025-05-09 9.05 9.32 9.02 9.28 22.7M
2025-05-08 9.00 9.10 8.90 9.05 16.1M
2025-05-07 8.98 9.04 8.82 9.04 23.1M
2025-05-06 8.62 9.00 8.58 8.91 32.5M
2025-04-30 8.81 8.89 8.50 8.69 44.8M
2025-04-29 8.78 8.93 8.78 8.91 18.2M
2025-04-28 8.82 8.89 8.61 8.83 21.2M
2025-04-25 8.90 8.92 8.72 8.86 19.4M
2025-04-24 8.54 8.90 8.45 8.85 46.5M
2025-04-23 8.50 8.57 8.12 8.50 39.4M
2025-04-22 8.49 8.64 8.39 8.50 24.5M
2025-04-21 8.60 8.60 8.40 8.50 24.9M
2025-04-18 8.56 8.64 8.48 8.60 15.4M
2025-04-17 8.51 8.60 8.44 8.60 20.4M
2025-04-16 8.40 8.60 8.29 8.59 35.8M
2025-04-15 8.51 8.51 8.28 8.40 16.7M
2025-04-14 8.45 8.50 8.32 8.50 32.1M
2025-04-11 8.58 8.58 8.40 8.46 23.5M
2025-04-10 8.74 8.74 8.45 8.65 41.9M
2025-04-09 8.50 8.70 8.29 8.70 57.7M
2025-04-08 8.40 8.56 8.25 8.56 59.9M
2025-04-07 8.30 8.66 8.02 8.35 71.1M
2025-04-03 8.20 8.64 8.20 8.53 49.8M
2025-04-02 8.05 8.46 8.01 8.30 52.5M
2025-04-01 7.94 8.03 7.85 8.00 22.3M
2025-03-31 8.07 8.10 7.89 7.94 21.8M
2025-03-28 8.10 8.16 8.03 8.07 13.0M
2025-03-27 8.13 8.18 8.04 8.12 14.2M
2025-03-26 8.17 8.20 8.02 8.11 22.5M
2025-03-25 8.13 8.21 8.07 8.15 24.5M
2025-03-24 8.20 8.29 8.00 8.11 37.9M
2025-03-21 8.15 8.38 8.15 8.21 28.0M
2025-03-20 8.20 8.24 8.14 8.16 24.7M
2025-03-19 8.13 8.22 8.10 8.21 31.4M
2025-03-18 8.06 8.14 7.99 8.13 31.8M
2025-03-17 7.86 8.06 7.79 8.05 44.7M
2025-03-14 7.82 7.92 7.75 7.81 36.8M
2025-03-13 7.78 7.90 7.77 7.82 40.9M
2025-03-12 7.63 7.83 7.58 7.79 48.4M
2025-03-11 7.35 7.61 7.35 7.61 37.7M
2025-03-10 7.39 7.44 7.27 7.43 22.4M
2025-03-07 7.29 7.45 7.22 7.42 37.0M
2025-03-06 7.40 7.40 7.28 7.30 28.2M
2025-03-05 7.38 7.44 7.35 7.38 18.5M
2025-03-04 7.41 7.43 7.28 7.38 21.5M
2025-03-03 7.34 7.50 7.31 7.41 29.6M
2025-02-28 7.34 7.47 7.30 7.34 38.6M
2025-02-27 7.23 7.32 7.18 7.32 26.7M
2025-02-26 7.19 7.24 7.15 7.22 20.2M
2025-02-25 7.20 7.22 7.08 7.13 25.6M
2025-02-24 7.05 7.30 7.05 7.20 41.8M
2025-02-21 7.03 7.13 7.00 7.00 25.9M
2025-02-20 6.93 7.05 6.88 7.03 23.0M
2025-02-19 7.03 7.08 6.93 6.97 22.6M
2025-02-18 7.11 7.16 7.02 7.03 16.9M
2025-02-17 7.09 7.12 7.00 7.11 25.2M
2025-02-14 6.94 7.16 6.90 7.09 42.7M
2025-02-13 6.95 6.99 6.92 6.93 19.3M
2025-02-12 6.97 6.97 6.88 6.94 22.4M
2025-02-11 6.97 7.06 6.94 6.97 26.0M
2025-02-10 7.06 7.08 6.96 6.98 32.0M
2025-02-07 7.05 7.12 7.02 7.06 28.4M
2025-02-06 7.05 7.10 6.98 7.09 22.6M
2025-02-05 7.18 7.20 6.98 7.03 28.7M
2025-01-27 7.09 7.24 7.09 7.18 19.2M
2025-01-24 6.85 7.15 6.84 7.08 32.2M
2025-01-23 6.91 6.96 6.85 6.86 16.9M
2025-01-22 6.86 6.89 6.76 6.84 12.6M
2025-01-21 7.03 7.05 6.86 6.89 20.9M
2025-01-20 7.09 7.12 7.00 7.01 14.7M
2025-01-17 7.07 7.09 6.93 7.05 17.2M
2025-01-16 7.21 7.22 7.07 7.08 17.4M
2025-01-15 7.16 7.23 7.10 7.16 11.4M
2025-01-14 7.06 7.18 7.06 7.16 14.8M
2025-01-13 7.08 7.13 6.96 7.08 16.4M
2025-01-10 7.30 7.35 7.08 7.08 23.3M
2025-01-09 7.35 7.38 7.25 7.30 21.6M
2025-01-08 7.20 7.39 7.15 7.36 37.6M
2025-01-07 7.20 7.29 7.14 7.21 20.7M
2025-01-06 7.06 7.24 7.05 7.24 30.4M
2025-01-03 7.12 7.22 7.06 7.08 20.5M
2025-01-02 7.27 7.34 7.07 7.13 29.6M