山东路桥(000498)股票信息
| 股票代码 | 000498 |
| 股票名称 | 山东路桥 |
| 最新价/元 | 5.13 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -2.84 |
| 买入/元 | 5.13 |
| 卖出/元 | 5.14 |
| 昨收/元 | 5.28 |
| 今开/元 | 5.29 |
| 最高/元 | 5.30 |
| 最低/元 | 5.12 |
| 成交量/手 | 87013.59 |
| 成交额/万 | 4516.31 |
| 股净值/元 | 3.85 |
| 市净率 | 0.59 |
| 总市值/万 | 800791.22 |
| 流通值/万 | 747903.88 |
| 换手率/% | 0.60 |
| 入市日期 | 1997-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
山东路桥(000498)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.29 | 5.13 | -0.15 | -2.84 | 87013.59 | 4516.31 | 0.60 |
| 2024-07-03 | 5.32 | 5.28 | -0.03 | -0.57 | 62410.00 | 3306.70 | 0.43 |
| 2024-07-02 | 5.35 | 5.31 | -0.03 | -0.56 | 74040.02 | 3938.31 | 0.51 |
| 2024-07-01 | 5.22 | 5.34 | 0.11 | 2.10 | 83195.00 | 4406.63 | 0.57 |
| 2024-06-28 | 5.18 | 5.23 | 0.05 | 0.97 | 83609.84 | 4398.81 | 0.57 |
| 2024-06-27 | 5.24 | 5.18 | -0.09 | -1.71 | 60827.00 | 3167.64 | 0.42 |
| 2024-06-26 | 5.19 | 5.27 | 0.06 | 1.15 | 76444.84 | 3984.20 | 0.52 |
| 2024-06-25 | 5.16 | 5.21 | 0.04 | 0.77 | 65677.00 | 3429.34 | 0.45 |
| 2024-06-24 | 5.34 | 5.17 | -0.18 | -3.36 | 95882.00 | 4986.19 | 0.66 |
| 2024-06-21 | 5.25 | 5.35 | 0.10 | 1.91 | 71287.00 | 3808.39 | 0.49 |
| 2024-06-20 | 5.35 | 5.25 | -0.11 | -2.05 | 72239.86 | 3822.46 | 0.50 |
| 2024-06-19 | 5.39 | 5.36 | -0.03 | -0.56 | 68006.11 | 3676.04 | 0.47 |
| 2024-06-18 | 5.32 | 5.39 | 0.06 | 1.13 | 58832.00 | 3162.16 | 0.40 |
| 2024-06-17 | 5.34 | 5.33 | -0.03 | -0.56 | 41322.20 | 2208.91 | 0.28 |
| 2024-06-14 | 5.27 | 5.36 | 0.08 | 1.52 | 74757.24 | 3981.02 | 0.51 |
| 2024-06-13 | 5.38 | 5.28 | -0.12 | -2.22 | 92208.62 | 4907.94 | 0.63 |
| 2024-06-12 | 5.36 | 5.40 | 0.01 | 0.19 | 70834.00 | 3814.05 | 0.49 |
| 2024-06-11 | 5.42 | 5.39 | -0.07 | -1.28 | 96572.17 | 5207.93 | 0.66 |
| 2024-06-07 | 5.37 | 5.46 | 0.11 | 2.06 | 88387.00 | 4789.85 | 0.61 |
| 2024-06-06 | 5.51 | 5.35 | -0.16 | -2.90 | 123619.00 | 6679.70 | 0.85 |
| 2024-06-05 | 5.61 | 5.51 | -0.12 | -2.13 | 66746.00 | 3710.16 | 0.46 |
| 2024-06-04 | 5.52 | 5.63 | 0.10 | 1.81 | 113428.72 | 6321.88 | 0.78 |
| 2024-06-03 | 5.63 | 5.53 | -0.11 | -1.95 | 145505.27 | 8069.68 | 1.00 |
| 2024-05-31 | 5.67 | 5.64 | 0.00 | 0.00 | 71056.93 | 4008.82 | 0.49 |
| 2024-05-30 | 5.66 | 5.64 | -0.05 | -0.88 | 85991.04 | 4868.45 | 0.59 |
| 2024-05-29 | 5.70 | 5.69 | -0.02 | -0.35 | 111706.31 | 6365.92 | 0.77 |
| 2024-05-28 | 5.80 | 5.71 | -0.10 | -1.72 | 90256.69 | 5183.16 | 0.62 |
| 2024-05-27 | 5.78 | 5.81 | 0.02 | 0.35 | 75634.24 | 4364.03 | 0.52 |
| 2024-05-24 | 5.80 | 5.79 | -0.03 | -0.52 | 77559.00 | 4521.53 | 0.53 |
| 2024-05-23 | 5.93 | 5.82 | -0.12 | -2.02 | 134908.28 | 7885.15 | 0.93 |
| 2024-05-22 | 5.92 | 5.94 | 0.03 | 0.51 | 120762.24 | 7197.31 | 0.83 |
| 2024-05-21 | 5.95 | 5.91 | -0.07 | -1.17 | 132937.27 | 7886.90 | 0.91 |
| 2024-05-20 | 5.98 | 5.98 | -0.01 | -0.17 | 133607.75 | 8002.90 | 0.92 |
| 2024-05-17 | 5.98 | 5.99 | 0.02 | 0.34 | 143328.00 | 8520.79 | 0.98 |
| 2024-05-16 | 5.87 | 5.97 | 0.10 | 1.70 | 167076.50 | 9958.52 | 1.15 |
| 2024-05-15 | 5.85 | 5.87 | 0.02 | 0.34 | 145792.00 | 8599.74 | 1.00 |
| 2024-05-14 | 5.87 | 5.85 | -0.03 | -0.51 | 97814.17 | 5732.41 | 0.67 |
| 2024-05-13 | 5.82 | 5.88 | 0.02 | 0.34 | 163726.26 | 9590.45 | 1.12 |
| 2024-05-10 | 5.81 | 5.86 | 0.06 | 1.03 | 142584.00 | 8324.38 | 0.98 |
| 2024-05-09 | 5.70 | 5.80 | 0.08 | 1.40 | 92042.50 | 5320.64 | 0.63 |
| 2024-05-08 | 5.81 | 5.72 | -0.12 | -2.06 | 114430.00 | 6584.44 | 0.78 |
| 2024-05-07 | 5.84 | 5.84 | -0.02 | -0.34 | 107490.26 | 6254.40 | 0.74 |
| 2024-05-06 | 5.70 | 5.86 | 0.21 | 3.72 | 202680.11 | 11747.34 | 1.39 |
| 2024-04-30 | 5.73 | 5.65 | -0.08 | -1.40 | 130717.20 | 7420.48 | 0.90 |
| 2024-04-29 | 5.64 | 5.73 | 0.10 | 1.78 | 149629.87 | 8483.32 | 1.03 |
| 2024-04-26 | 5.57 | 5.63 | 0.04 | 0.72 | 158505.58 | 8848.42 | 1.09 |
| 2024-04-25 | 5.62 | 5.59 | -0.04 | -0.71 | 102730.00 | 5756.52 | 0.70 |
| 2024-04-24 | 5.55 | 5.63 | 0.06 | 1.08 | 160246.00 | 9011.77 | 1.10 |
| 2024-04-23 | 5.67 | 5.57 | -0.15 | -2.62 | 217301.57 | 12189.43 | 1.49 |
| 2024-04-22 | 5.94 | 5.72 | -0.28 | -4.67 | 278992.46 | 16145.80 | 1.91 |
| 2024-04-19 | 5.91 | 6.00 | 0.05 | 0.84 | 234365.92 | 14101.49 | 1.61 |
| 2024-04-18 | 5.96 | 5.95 | -0.05 | -0.83 | 327333.94 | 19654.34 | 2.25 |
| 2024-04-17 | 5.84 | 6.00 | 0.16 | 2.74 | 337183.19 | 19986.69 | 2.31 |
| 2024-04-16 | 5.80 | 5.84 | -0.02 | -0.34 | 482947.77 | 28636.13 | 3.31 |
| 2024-04-15 | 5.55 | 5.86 | 0.32 | 5.78 | 457544.66 | 26376.08 | 3.14 |
| 2024-04-12 | 5.60 | 5.54 | -0.07 | -1.25 | 124630.00 | 6960.51 | 0.85 |
| 2024-04-11 | 5.50 | 5.61 | 0.07 | 1.26 | 95955.00 | 5357.02 | 0.66 |
| 2024-04-10 | 5.60 | 5.54 | -0.07 | -1.25 | 97856.21 | 5434.77 | 0.67 |
| 2024-04-09 | 5.60 | 5.61 | 0.01 | 0.18 | 67796.66 | 3801.49 | 0.47 |
| 2024-04-08 | 5.64 | 5.60 | -0.06 | -1.06 | 102973.56 | 5820.53 | 0.71 |
| 2024-04-03 | 5.61 | 5.66 | 0.04 | 0.71 | 103909.50 | 5864.12 | 0.71 |
| 2024-04-02 | 5.59 | 5.62 | 0.05 | 0.90 | 112858.71 | 6332.42 | 0.77 |
| 2024-04-01 | 5.50 | 5.57 | 0.05 | 0.91 | 101337.37 | 5640.44 | 0.70 |
| 2024-03-29 | 5.46 | 5.52 | 0.06 | 1.10 | 61430.39 | 3373.99 | 0.42 |
| 2024-03-28 | 5.41 | 5.46 | 0.03 | 0.55 | 66011.23 | 3595.36 | 0.45 |
| 2024-03-27 | 5.54 | 5.43 | -0.11 | -1.99 | 72621.00 | 3990.77 | 0.50 |
| 2024-03-26 | 5.53 | 5.54 | 0.01 | 0.18 | 80062.02 | 4407.74 | 0.55 |
| 2024-03-25 | 5.53 | 5.53 | -0.03 | -0.54 | 72219.02 | 4016.10 | 0.50 |
| 2024-03-22 | 5.63 | 5.56 | -0.09 | -1.59 | 96548.00 | 5377.30 | 0.66 |
| 2024-03-21 | 5.66 | 5.65 | 0.03 | 0.53 | 89449.00 | 5045.72 | 0.61 |
| 2024-03-20 | 5.60 | 5.62 | 0.03 | 0.54 | 66265.00 | 3711.64 | 0.45 |
| 2024-03-19 | 5.64 | 5.59 | -0.03 | -0.53 | 85534.57 | 4798.35 | 0.59 |
| 2024-03-18 | 5.56 | 5.62 | 0.07 | 1.26 | 100426.41 | 5613.10 | 0.69 |
| 2024-03-15 | 5.52 | 5.55 | 0.01 | 0.18 | 65104.41 | 3595.35 | 0.45 |
| 2024-03-14 | 5.51 | 5.54 | 0.02 | 0.36 | 100881.29 | 5597.21 | 0.69 |
| 2024-03-13 | 5.55 | 5.52 | -0.05 | -0.90 | 74739.00 | 4134.48 | 0.51 |
| 2024-03-12 | 5.54 | 5.57 | 0.03 | 0.54 | 95122.00 | 5261.23 | 0.65 |
| 2024-03-11 | 5.48 | 5.54 | 0.06 | 1.10 | 81226.51 | 4486.89 | 0.56 |
| 2024-03-08 | 5.47 | 5.48 | 0.01 | 0.18 | 58670.00 | 3205.10 | 0.40 |
| 2024-03-07 | 5.47 | 5.47 | 0.00 | 0.00 | 78360.24 | 4307.61 | 0.54 |
| 2024-03-06 | 5.43 | 5.47 | 0.01 | 0.18 | 74453.41 | 4072.24 | 0.51 |
| 2024-03-05 | 5.54 | 5.46 | -0.06 | -1.09 | 94226.54 | 5160.23 | 0.65 |
| 2024-03-04 | 5.60 | 5.52 | -0.08 | -1.43 | 91874.00 | 5087.31 | 0.63 |
| 2024-03-01 | 5.61 | 5.60 | -0.02 | -0.36 | 87021.00 | 4868.87 | 0.60 |
| 2024-02-29 | 5.49 | 5.62 | 0.09 | 1.63 | 125842.37 | 6998.03 | 0.86 |
| 2024-02-28 | 5.57 | 5.53 | -0.04 | -0.72 | 205924.20 | 11601.09 | 1.41 |
| 2024-02-27 | 5.53 | 5.57 | 0.03 | 0.54 | 100476.00 | 5582.20 | 0.69 |
| 2024-02-26 | 5.63 | 5.54 | -0.10 | -1.77 | 132794.77 | 7395.08 | 0.91 |
| 2024-02-23 | 5.60 | 5.64 | 0.05 | 0.89 | 95137.34 | 5329.17 | 0.65 |
| 2024-02-22 | 5.59 | 5.59 | 0.00 | 0.00 | 89137.02 | 4975.31 | 0.61 |
| 2024-02-21 | 5.48 | 5.59 | 0.07 | 1.27 | 166371.06 | 9326.63 | 1.14 |
| 2024-02-20 | 5.52 | 5.52 | 0.00 | 0.00 | 97763.64 | 5367.20 | 0.67 |
| 2024-02-19 | 5.60 | 5.52 | -0.04 | -0.72 | 117771.00 | 6514.32 | 0.81 |
| 2024-02-08 | 5.44 | 5.56 | 0.10 | 1.83 | 168489.71 | 9391.47 | 1.16 |
| 2024-02-07 | 5.27 | 5.46 | 0.19 | 3.61 | 163135.58 | 8794.08 | 1.12 |
| 2024-02-06 | 4.89 | 5.27 | 0.32 | 6.47 | 168430.24 | 8582.41 | 1.16 |
| 2024-02-05 | 5.16 | 4.95 | -0.21 | -4.07 | 171848.01 | 8543.64 | 1.18 |
| 2024-01-26 | 5.66 | 5.62 | -0.01 | -0.18 | 180755.00 | 10191.53 | 1.24 |
| 2024-01-25 | 5.27 | 5.63 | 0.36 | 6.83 | 233961.02 | 12891.41 | 1.60 |
| 2024-01-24 | 5.12 | 5.27 | 0.15 | 2.93 | 103541.52 | 5358.06 | 0.71 |
日K线
周K线
月K线
