四川路桥(600039)股票信息
| 股票代码 | 600039 |
| 股票名称 | 四川路桥 |
| 最新价/元 | 7.11 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 6.44 |
| 买入/元 | 7.11 |
| 卖出/元 | 7.12 |
| 昨收/元 | 6.68 |
| 今开/元 | 6.68 |
| 最高/元 | 7.30 |
| 最低/元 | 6.51 |
| 成交量/手 | 799890.02 |
| 成交额/万 | 55933.42 |
| 股净值/元 | 6.84 |
| 市净率 | 1.41 |
| 总市值/万 | 6194813.74 |
| 流通值/万 | 4763762.12 |
| 换手率/% | 1.19 |
| 入市日期 | 2003-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
四川路桥(600039)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.68 | 7.11 | 0.43 | 6.44 | 799890.02 | 55933.42 | 1.19 |
| 2024-10-09 | 7.20 | 6.68 | -0.63 | -8.62 | 621232.96 | 42664.28 | 0.93 |
| 2024-10-08 | 7.73 | 7.31 | 0.28 | 3.98 | 744282.99 | 54807.57 | 1.11 |
| 2024-09-30 | 6.56 | 7.03 | 0.57 | 8.82 | 688331.23 | 46856.55 | 1.03 |
| 2024-09-27 | 6.39 | 6.46 | 0.15 | 2.38 | 197091.24 | 12633.53 | 0.29 |
| 2024-09-26 | 6.02 | 6.31 | 0.30 | 4.99 | 353501.64 | 21819.34 | 0.53 |
| 2024-09-25 | 5.97 | 6.01 | 0.08 | 1.35 | 302440.40 | 18376.87 | 0.45 |
| 2024-09-24 | 5.81 | 5.93 | 0.15 | 2.60 | 263465.37 | 15435.44 | 0.39 |
| 2024-09-23 | 5.65 | 5.78 | 0.12 | 2.12 | 213139.17 | 12265.21 | 0.32 |
| 2024-09-20 | 5.76 | 5.66 | -0.09 | -1.57 | 196632.71 | 11111.14 | 0.29 |
| 2024-09-19 | 5.63 | 5.75 | 0.15 | 2.68 | 232709.19 | 13299.82 | 0.35 |
| 2024-09-18 | 5.47 | 5.60 | 0.13 | 2.38 | 190563.83 | 10555.39 | 0.28 |
| 2024-09-13 | 5.43 | 5.47 | 0.04 | 0.74 | 222744.40 | 12213.32 | 0.33 |
| 2024-09-12 | 5.42 | 5.43 | 0.01 | 0.19 | 181469.04 | 9930.97 | 0.27 |
| 2024-09-11 | 5.34 | 5.42 | 0.07 | 1.31 | 166208.62 | 8938.01 | 0.25 |
| 2024-09-10 | 5.31 | 5.35 | 0.04 | 0.75 | 220438.25 | 11610.94 | 0.33 |
| 2024-09-09 | 5.42 | 5.31 | -0.19 | -3.46 | 246549.27 | 13194.09 | 0.37 |
| 2024-09-06 | 5.51 | 5.50 | -0.03 | -0.54 | 154268.80 | 8575.87 | 0.23 |
| 2024-09-05 | 5.42 | 5.53 | 0.11 | 2.03 | 166905.63 | 9132.37 | 0.25 |
| 2024-09-04 | 5.41 | 5.42 | 0.00 | 0.00 | 225420.33 | 12283.24 | 0.34 |
| 2024-09-03 | 5.43 | 5.42 | -0.08 | -1.46 | 237109.79 | 12840.80 | 0.35 |
| 2024-09-02 | 5.68 | 5.50 | -0.15 | -2.66 | 540979.35 | 29382.15 | 0.81 |
| 2024-08-30 | 5.55 | 5.65 | 0.03 | 0.53 | 344809.40 | 19508.80 | 0.52 |
| 2024-08-29 | 5.72 | 5.62 | -0.10 | -1.75 | 225639.00 | 12648.00 | 0.34 |
| 2024-08-28 | 5.74 | 5.72 | -0.07 | -1.21 | 169560.19 | 9700.03 | 0.25 |
| 2024-08-27 | 5.78 | 5.79 | -0.02 | -0.34 | 227942.80 | 13247.57 | 0.34 |
| 2024-08-26 | 5.86 | 5.81 | -0.03 | -0.51 | 214028.41 | 12382.09 | 0.32 |
| 2024-08-23 | 5.74 | 5.84 | 0.07 | 1.21 | 191739.38 | 11062.63 | 0.29 |
| 2024-08-22 | 5.87 | 5.77 | -0.10 | -1.70 | 148512.80 | 8623.83 | 0.22 |
| 2024-08-21 | 5.87 | 5.87 | -0.03 | -0.51 | 125087.20 | 7345.74 | 0.19 |
| 2024-08-20 | 6.01 | 5.90 | -0.10 | -1.67 | 216878.80 | 12799.54 | 0.32 |
| 2024-08-19 | 6.07 | 6.00 | -0.07 | -1.15 | 178048.83 | 10731.10 | 0.27 |
| 2024-08-16 | 6.17 | 6.07 | -0.08 | -1.30 | 195380.94 | 11918.43 | 0.29 |
| 2024-08-15 | 6.12 | 6.15 | 0.00 | 0.00 | 161606.14 | 9910.17 | 0.24 |
| 2024-08-14 | 6.19 | 6.15 | -0.05 | -0.81 | 148861.50 | 9212.73 | 0.22 |
| 2024-08-13 | 6.23 | 6.20 | 0.02 | 0.32 | 112729.84 | 6980.17 | 0.17 |
| 2024-08-12 | 6.27 | 6.18 | -0.05 | -0.80 | 98646.60 | 6140.71 | 0.15 |
| 2024-08-09 | 6.25 | 6.23 | 0.00 | 0.00 | 129607.91 | 8108.15 | 0.19 |
| 2024-08-08 | 6.28 | 6.23 | -0.06 | -0.95 | 134260.34 | 8355.30 | 0.20 |
| 2024-08-07 | 6.20 | 6.29 | 0.08 | 1.29 | 161342.15 | 10117.27 | 0.24 |
| 2024-08-06 | 6.21 | 6.21 | 0.03 | 0.49 | 156319.20 | 9632.26 | 0.23 |
| 2024-08-05 | 6.21 | 6.18 | -0.08 | -1.28 | 191613.32 | 11965.54 | 0.29 |
| 2024-08-02 | 6.23 | 6.26 | 0.00 | 0.00 | 140515.47 | 8812.86 | 0.21 |
| 2024-08-01 | 6.30 | 6.26 | -0.04 | -0.64 | 208243.60 | 13086.47 | 0.31 |
| 2024-07-31 | 6.20 | 6.30 | 0.10 | 1.61 | 234601.88 | 14685.25 | 0.35 |
| 2024-07-30 | 6.36 | 6.20 | -0.17 | -2.67 | 227337.45 | 14244.13 | 0.34 |
| 2024-07-29 | 6.39 | 6.37 | -0.04 | -0.62 | 130267.68 | 8319.60 | 0.20 |
| 2024-07-26 | 6.38 | 6.41 | 0.05 | 0.79 | 151003.39 | 9612.97 | 0.23 |
| 2024-07-25 | 6.47 | 6.36 | -0.15 | -2.30 | 276810.63 | 17558.96 | 0.41 |
| 2024-07-24 | 6.61 | 6.51 | -0.13 | -1.96 | 196018.77 | 12793.08 | 0.29 |
| 2024-07-23 | 6.88 | 6.64 | -0.24 | -3.49 | 229015.16 | 15398.65 | 0.34 |
| 2024-07-22 | 7.06 | 6.88 | -0.18 | -2.55 | 233040.60 | 16104.54 | 0.35 |
| 2024-07-19 | 7.10 | 7.06 | -0.04 | -0.56 | 150018.25 | 10569.13 | 0.22 |
| 2024-07-18 | 7.12 | 7.10 | 0.03 | 0.42 | 129299.80 | 9153.44 | 0.19 |
| 2024-07-17 | 7.00 | 7.07 | 0.07 | 1.00 | 177956.62 | 12562.05 | 0.27 |
| 2024-07-16 | 7.05 | 7.00 | -0.08 | -1.13 | 267967.43 | 18720.78 | 0.40 |
| 2024-07-15 | 7.56 | 7.60 | 0.08 | 1.06 | 198533.61 | 15074.03 | 0.30 |
| 2024-07-12 | 7.54 | 7.52 | -0.06 | -0.79 | 135361.96 | 10206.86 | 0.20 |
| 2024-07-11 | 7.56 | 7.58 | 0.09 | 1.20 | 129974.19 | 9831.47 | 0.19 |
| 2024-07-10 | 7.71 | 7.49 | -0.24 | -3.11 | 189476.76 | 14326.45 | 0.28 |
| 2024-07-09 | 7.68 | 7.73 | 0.07 | 0.91 | 123291.99 | 9469.46 | 0.18 |
| 2024-07-08 | 7.79 | 7.66 | -0.13 | -1.67 | 166213.07 | 12760.45 | 0.25 |
| 2024-07-05 | 7.77 | 7.79 | 0.01 | 0.13 | 139220.00 | 10804.67 | 0.21 |
| 2024-07-04 | 7.88 | 7.78 | -0.10 | -1.27 | 148202.10 | 11610.33 | 0.22 |
| 2024-07-03 | 7.98 | 7.88 | -0.11 | -1.38 | 140457.84 | 11142.35 | 0.21 |
| 2024-07-02 | 8.10 | 7.99 | -0.07 | -0.87 | 179038.08 | 14377.97 | 0.27 |
| 2024-07-01 | 7.87 | 8.06 | 0.17 | 2.16 | 175595.70 | 14127.29 | 0.26 |
| 2024-06-28 | 7.94 | 7.89 | -0.02 | -0.25 | 109828.57 | 8711.12 | 0.16 |
| 2024-06-27 | 7.90 | 7.91 | 0.01 | 0.13 | 134083.00 | 10636.01 | 0.20 |
| 2024-06-26 | 7.86 | 7.90 | 0.00 | 0.00 | 136267.60 | 10703.97 | 0.20 |
| 2024-06-25 | 8.06 | 7.90 | -0.11 | -1.37 | 188270.88 | 14939.89 | 0.28 |
| 2024-06-24 | 8.14 | 8.01 | -0.13 | -1.60 | 194887.47 | 15728.39 | 0.29 |
| 2024-06-21 | 8.15 | 8.14 | -0.01 | -0.12 | 103616.26 | 8443.65 | 0.16 |
| 2024-06-20 | 8.16 | 8.15 | -0.02 | -0.25 | 128227.40 | 10448.82 | 0.19 |
| 2024-06-19 | 8.16 | 8.17 | -0.02 | -0.24 | 120749.56 | 9874.45 | 0.18 |
| 2024-06-18 | 8.18 | 8.19 | 0.03 | 0.37 | 205817.86 | 16848.04 | 0.31 |
| 2024-06-17 | 8.03 | 8.16 | 0.13 | 1.62 | 350782.57 | 28652.16 | 0.53 |
| 2024-06-14 | 8.34 | 8.03 | -0.34 | -4.06 | 914805.87 | 74652.85 | 1.37 |
| 2024-06-13 | 8.39 | 8.37 | -0.03 | -0.36 | 311737.58 | 26248.22 | 0.47 |
| 2024-06-12 | 8.16 | 8.40 | 0.24 | 2.94 | 385564.18 | 32079.09 | 0.58 |
| 2024-06-11 | 8.19 | 8.16 | -0.03 | -0.37 | 194040.64 | 15894.13 | 0.29 |
| 2024-06-07 | 8.19 | 8.19 | 0.09 | 1.11 | 207869.63 | 16981.47 | 0.31 |
| 2024-06-06 | 8.17 | 8.10 | -0.05 | -0.61 | 221015.00 | 17991.20 | 0.33 |
| 2024-06-05 | 8.19 | 8.15 | -0.04 | -0.49 | 173021.20 | 14139.10 | 0.26 |
| 2024-06-04 | 8.11 | 8.19 | 0.06 | 0.74 | 238010.04 | 19424.92 | 0.36 |
| 2024-06-03 | 7.96 | 8.13 | 0.27 | 3.44 | 598996.62 | 48615.46 | 0.90 |
| 2024-05-31 | 7.77 | 7.86 | 0.12 | 1.55 | 301378.06 | 23663.02 | 0.45 |
| 2024-05-30 | 7.70 | 7.74 | 0.06 | 0.78 | 245597.39 | 19063.07 | 0.37 |
| 2024-05-29 | 7.66 | 7.68 | 0.03 | 0.39 | 212924.71 | 16418.50 | 0.32 |
| 2024-05-28 | 7.63 | 7.65 | 0.03 | 0.39 | 205306.96 | 15754.26 | 0.31 |
| 2024-05-27 | 7.58 | 7.62 | 0.04 | 0.53 | 172234.32 | 13118.77 | 0.26 |
| 2024-05-24 | 7.60 | 7.58 | -0.03 | -0.39 | 133335.80 | 10145.02 | 0.20 |
| 2024-05-23 | 7.66 | 7.61 | -0.05 | -0.65 | 151863.13 | 11536.55 | 0.23 |
| 2024-05-22 | 7.56 | 7.66 | 0.09 | 1.19 | 217609.66 | 16630.81 | 0.33 |
| 2024-05-21 | 7.69 | 7.57 | -0.14 | -1.82 | 292579.89 | 22208.24 | 0.44 |
| 2024-05-20 | 7.71 | 7.71 | 0.01 | 0.13 | 170220.54 | 13094.79 | 0.25 |
| 2024-05-17 | 7.66 | 7.70 | 0.04 | 0.52 | 169225.31 | 12981.00 | 0.25 |
| 2024-05-16 | 7.63 | 7.66 | 0.04 | 0.53 | 183742.48 | 14078.79 | 0.28 |
| 2024-05-15 | 7.63 | 7.62 | -0.03 | -0.39 | 160043.34 | 12204.86 | 0.24 |
| 2024-05-14 | 7.67 | 7.65 | 0.00 | 0.00 | 171567.60 | 13131.60 | 0.26 |
日K线
周K线
月K线
