山东路桥（000498）历史行情
以下为山东路桥近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.630 | 5.870 | 5.920 | 5.620 | 0.260 | 4.635% | 5,175.05万 | 3.00亿 | 3.571% |
| 2026-10-01 | 5.630 | 5.870 | 5.920 | 5.620 | 0.260 | 4.635% | 5,175.05万 | 3.00亿 | 3.571% |
| 2026-09-30 | 5.630 | 5.870 | 5.920 | 5.620 | 0.260 | 4.635% | 51.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.730 | 5.610 | 5.740 | 5.550 | -0.150 | -2.604% | 45.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.620 | 5.760 | 5.880 | 5.570 | 0.110 | 1.947% | 95.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.650 | 5.650 | 5.650 | 5.560 | 0.510 | 9.922% | 5,565.29万 | 3.14亿 | 3.840% |
| 2026-09-24 | 5.650 | 5.650 | 5.650 | 5.560 | 0.510 | 9.922% | 55.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.100 | 5.140 | 5.160 | 5.070 | 0.040 | 0.784% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.090 | 5.100 | 5.140 | 5.060 | 0.030 | 0.592% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.050 | 5.070 | 5.100 | 5.020 | 0.020 | 0.396% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.960 | 5.050 | 5.100 | 4.960 | 0.110 | 2.227% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.940 | 4.990 | 4.870 | 0.040 | 0.816% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.850 | 4.900 | 4.910 | 4.830 | 0.030 | 0.616% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.880 | 4.870 | 4.900 | 4.830 | -0.010 | -0.205% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.880 | 4.880 | 4.920 | 4.860 | -0.020 | -0.408% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.980 | 4.900 | 4.980 | 4.870 | -0.080 | -1.606% | 12.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.980 | 4.980 | 5.000 | 4.960 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.990 | 4.980 | 5.010 | 4.970 | -0.010 | -0.200% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.940 | 4.990 | 5.010 | 4.940 | 0.050 | 1.012% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.980 | 4.940 | 4.980 | 4.930 | -0.030 | -0.604% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.940 | 4.970 | 5.010 | 4.940 | 0.030 | 0.607% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.950 | 4.940 | 4.980 | 4.930 | 0.000 | 0.000% | 8.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.010 | 4.940 | 5.030 | 4.930 | -0.080 | -1.594% | 10.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.920 | 5.020 | 5.040 | 4.920 | 0.090 | 1.826% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.960 | 4.930 | 4.990 | 4.910 | -0.040 | -0.805% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.940 | 4.970 | 4.990 | 4.910 | 0.030 | 0.607% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.980 | 4.940 | 4.980 | 4.870 | -0.040 | -0.803% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.960 | 4.980 | 4.990 | 4.910 | -0.020 | -0.400% | 15.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.980 | 5.000 | 5.020 | 4.970 | 0.020 | 0.402% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.920 | 4.980 | 4.990 | 4.910 | 0.060 | 1.220% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.970 | 4.920 | 4.980 | 4.900 | -0.050 | -1.006% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.930 | 4.970 | 4.990 | 4.930 | 0.020 | 0.404% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.910 | 4.950 | 4.980 | 4.900 | 0.030 | 0.610% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.930 | 4.920 | 4.960 | 4.910 | -0.040 | -0.806% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.940 | 4.960 | 4.970 | 4.910 | 0.040 | 0.813% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.950 | 4.920 | 4.960 | 4.900 | -0.020 | -0.405% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.970 | 4.940 | 4.980 | 4.930 | -0.030 | -0.604% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.990 | 4.970 | 5.010 | 4.950 | -0.010 | -0.201% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.030 | 4.980 | 5.030 | 4.970 | -0.040 | -0.797% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.960 | 5.020 | 5.030 | 4.930 | 0.070 | 1.414% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 4.950 | 5.020 | 4.920 | -0.070 | -1.394% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.080 | 5.020 | 5.080 | 4.970 | -0.040 | -0.791% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.100 | 5.060 | 5.110 | 5.050 | -0.040 | -0.784% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.220 | 5.100 | 5.230 | 5.090 | -0.120 | -2.299% | 13.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.080 | 5.220 | 5.230 | 5.070 | 0.120 | 2.353% | 17.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.030 | 5.100 | 5.120 | 5.020 | 0.030 | 0.592% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.990 | 5.070 | 5.080 | 4.980 | 0.070 | 1.400% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.890 | 5.000 | 5.030 | 4.880 | 0.100 | 2.041% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.950 | 4.900 | 4.950 | 4.850 | -0.070 | -1.408% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.920 | 4.970 | 4.990 | 4.910 | 0.040 | 0.811% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.930 | 5.020 | 4.910 | -0.080 | -1.597% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.950 | 5.010 | 5.010 | 4.930 | 0.060 | 1.212% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.990 | 4.950 | 5.000 | 4.860 | -0.040 | -0.802% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.060 | 4.990 | 5.150 | 4.970 | -0.070 | -1.383% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.070 | 5.060 | 5.140 | 5.020 | 0.020 | 0.397% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.070 | 5.040 | 5.160 | 5.040 | -0.020 | -0.395% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.070 | 5.060 | 5.090 | 5.010 | -0.010 | -0.197% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.970 | 5.070 | 5.080 | 4.950 | 0.100 | 2.012% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.910 | 4.970 | 4.990 | 4.870 | 0.060 | 1.222% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.850 | 4.910 | 4.930 | 4.820 | 0.040 | 0.821% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.860 | 4.870 | 4.890 | 4.770 | 0.020 | 0.412% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.930 | 4.850 | 4.940 | 4.820 | -0.090 | -1.822% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.850 | 4.940 | 4.960 | 4.810 | 0.110 | 2.277% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.890 | 4.830 | 4.910 | 4.820 | -0.060 | -1.227% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.800 | 4.890 | 4.900 | 4.760 | 0.126 | 2.645% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.734 | 4.764 | 4.794 | 4.724 | 0.060 | 1.276% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.654 | 4.704 | 4.744 | 4.644 | 0.050 | 1.074% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.524 | 4.654 | 4.654 | 4.504 | 0.110 | 2.421% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.624 | 4.544 | 4.644 | 4.524 | -0.090 | -1.942% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.604 | 4.634 | 4.654 | 4.504 | 0.010 | 0.216% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.664 | 4.624 | 4.694 | 4.624 | -0.050 | -1.070% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.714 | 4.674 | 4.734 | 4.644 | -0.050 | -1.058% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.834 | 4.724 | 4.834 | 4.724 | -0.090 | -1.870% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.794 | 4.814 | 4.874 | 4.774 | 0.020 | 0.417% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.794 | 4.794 | 4.814 | 4.684 | -0.020 | -0.415% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.894 | 4.814 | 4.904 | 4.804 | -0.080 | -1.635% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.864 | 4.894 | 4.914 | 4.824 | 0.030 | 0.617% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.914 | 4.864 | 4.924 | 4.854 | -0.050 | -1.018% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.904 | 4.914 | 4.974 | 4.894 | 0.030 | 0.614% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.844 | 4.884 | 4.894 | 4.824 | 0.050 | 1.034% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.874 | 4.834 | 4.904 | 4.814 | -0.060 | -1.226% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.874 | 4.894 | 4.894 | 4.824 | 0.020 | 0.410% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.904 | 4.874 | 4.904 | 4.854 | -0.020 | -0.409% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.944 | 4.894 | 4.974 | 4.844 | -0.080 | -1.608% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.944 | 4.974 | 5.014 | 4.934 | 0.030 | 0.607% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.034 | 4.944 | 5.064 | 4.934 | -0.100 | -1.983% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.124 | 5.044 | 5.134 | 5.024 | -0.080 | -1.561% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.144 | 5.124 | 5.164 | 5.114 | -0.030 | -0.582% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.094 | 5.154 | 5.154 | 5.054 | 0.070 | 1.377% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.004 | 5.084 | 5.114 | 4.994 | 0.100 | 2.006% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.994 | 4.984 | 5.024 | 4.954 | -0.010 | -0.200% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.044 | 4.994 | 5.084 | 4.944 | -0.060 | -1.187% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.044 | 5.054 | 5.064 | 5.014 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.094 | 5.054 | 5.104 | 5.044 | -0.030 | -0.590% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.104 | 5.084 | 5.124 | 5.044 | -0.020 | -0.392% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.154 | 5.104 | 5.204 | 5.084 | -0.040 | -0.778% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.184 | 5.144 | 5.194 | 5.114 | -0.040 | -0.772% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.124 | 5.184 | 5.204 | 5.114 | 0.060 | 1.171% | 5.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.124 | 5.124 | 5.164 | 5.094 | -0.040 | -0.775% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.264 | 5.164 | 5.284 | 5.114 | -0.100 | -1.900% | 13.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.344 | 5.264 | 5.344 | 5.264 | -0.080 | -1.497% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.334 | 5.344 | 5.354 | 5.314 | 0.010 | 0.187% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.344 | 5.334 | 5.364 | 5.324 | -0.020 | -0.374% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.384 | 5.354 | 5.394 | 5.334 | -0.030 | -0.557% | 9.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.334 | 5.384 | 5.404 | 5.334 | 0.030 | 0.560% | 16.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.344 | 5.354 | 5.374 | 5.314 | 0.010 | 0.187% | 12.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.334 | 5.344 | 5.394 | 5.324 | -0.010 | -0.187% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.424 | 5.354 | 5.454 | 5.324 | -0.270 | -4.801% | 33.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.584 | 5.624 | 5.634 | 5.564 | 0.030 | 0.536% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.514 | 5.594 | 5.604 | 5.494 | 0.080 | 1.451% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.544 | 5.514 | 5.544 | 5.484 | -0.030 | -0.541% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.544 | 5.544 | 5.574 | 5.504 | -0.030 | -0.538% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.554 | 5.574 | 5.604 | 5.534 | 0.010 | 0.180% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.634 | 5.564 | 5.654 | 5.544 | -0.100 | -1.766% | 21.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.664 | 5.664 | 5.694 | 5.634 | 0.010 | 0.177% | 13.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.824 | 5.654 | 5.824 | 5.624 | -0.210 | -3.581% | 32.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.764 | 5.864 | 5.874 | 5.724 | 0.100 | 1.735% | 22.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.734 | 5.764 | 5.764 | 5.694 | 0.030 | 0.523% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.634 | 5.734 | 5.764 | 5.624 | 0.110 | 1.956% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.564 | 5.624 | 5.634 | 5.544 | 0.090 | 1.626% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.494 | 5.534 | 5.554 | 5.474 | 0.020 | 0.363% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.504 | 5.514 | 5.574 | 5.504 | 0.020 | 0.364% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.554 | 5.494 | 5.584 | 5.474 | -0.090 | -1.612% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.494 | 5.584 | 5.584 | 5.464 | 0.170 | 3.140% | 18.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.474 | 5.414 | 5.494 | 5.384 | 0.000 | 0.000% | 17.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.584 | 5.474 | 5.594 | 5.464 | 0.000 | 0.000% | 15.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.664 | 5.594 | 5.674 | 5.564 | 0.000 | 0.000% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.754 | 5.674 | 5.794 | 5.634 | 0.000 | 0.000% | 19.42万 | 0.00亿 | 0.000% |