四川路桥
SH600039 Forward-adjusted MAIN
8.73
+0.04
(+0.46%)
Open
8.78
High
8.80
Low
8.64
Prev close
8.69
Amplitude
1.84%
Volume
1,447.0万
Trading days
1201
Data range
2021-10-21 ~ 2026-09-30
MA5
8.66
MA10
8.72
MA20
8.96
MA60
8.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.78 | 8.80 | 8.64 | 8.73 | 1,447万 |
| 2 | 2026-09-29 | 8.65 | 8.75 | 8.53 | 8.69 | 1,768万 |
| 3 | 2026-09-28 | 8.58 | 8.67 | 8.53 | 8.62 | 1,460万 |
| 4 | 2026-09-24 | 8.60 | 8.74 | 8.56 | 8.61 | 1,900万 |
| 5 | 2026-09-23 | 8.75 | 8.85 | 8.64 | 8.66 | 1,279万 |
| 6 | 2026-09-22 | 8.76 | 8.95 | 8.69 | 8.77 | 1,813万 |
| 7 | 2026-09-21 | 8.72 | 8.83 | 8.63 | 8.79 | 1,469万 |
| 8 | 2026-09-18 | 8.86 | 8.89 | 8.70 | 8.71 | 1,813万 |
| 9 | 2026-09-17 | 8.81 | 8.86 | 8.75 | 8.81 | 1,191万 |
| 10 | 2026-09-16 | 8.95 | 9.02 | 8.77 | 8.83 | 1,201万 |
| 11 | 2026-09-15 | 9.10 | 9.16 | 8.94 | 8.96 | 1,347万 |
| 12 | 2026-09-14 | 8.97 | 9.22 | 8.97 | 9.14 | 1,363万 |
52W
Data range
7.22
50.8%
10.19
High/low over the last 250 trading days, and where the price sits.
← Stocks