山东路桥
sz000498 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.41
涨跌幅
-5.18%
成交量
66,699,100 股
成交额
436,728,608 元
换手率
4.60%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.73 | 6.41 | 6.80 | 6.39 | -5.18% | 66,699,100 | 436,728,608 | 4.60 |
| 2026-10-13 | 6.69 | 6.76 | 6.84 | 6.45 | +1.05% | 75,715,500 | 508,201,920 | 5.22 |
| 2026-10-12 | 6.43 | 6.69 | 6.80 | 6.41 | +5.69% | 87,698,800 | 582,503,360 | 6.05 |
| 2026-10-09 | 6.10 | 6.33 | 6.41 | 6.10 | +3.43% | 74,931,200 | 473,237,472 | 5.17 |
| 2026-10-08 | 6.07 | 6.12 | 6.35 | 6.06 | +4.26% | 71,263,000 | 440,090,560 | 4.92 |
| 2026-09-30 | 5.63 | 5.87 | 5.92 | 5.62 | +4.63% | 51,750,500 | 299,833,728 | 3.57 |
| 2026-09-29 | 5.73 | 5.61 | 5.74 | 5.55 | -2.60% | 45,088,900 | 254,007,184 | 3.11 |
| 2026-09-28 | 5.62 | 5.76 | 5.88 | 5.57 | +1.95% | 95,287,700 | 544,354,560 | 6.57 |
| 2026-09-24 | 5.65 | 5.65 | 5.65 | 5.56 | +9.92% | 55,652,800 | 314,302,752 | 3.84 |
| 2026-09-23 | 5.10 | 5.14 | 5.16 | 5.07 | +0.78% | 9,870,600 | 50,656,948 | 0.68 |
| 2026-09-22 | 5.09 | 5.10 | 5.14 | 5.06 | +0.59% | 9,259,700 | 47,379,328 | 0.64 |
| 2026-09-21 | 5.05 | 5.07 | 5.10 | 5.02 | +0.40% | 9,880,400 | 50,109,196 | 0.68 |
| 2026-09-18 | 4.96 | 5.05 | 5.10 | 4.96 | +2.23% | 17,964,800 | 90,502,712 | 1.24 |
| 2026-09-17 | 4.88 | 4.94 | 4.99 | 4.87 | +0.82% | 8,611,100 | 42,428,928 | 0.59 |
| 2026-09-16 | 4.85 | 4.90 | 4.91 | 4.83 | +0.62% | 8,341,900 | 40,616,064 | 0.58 |
| 2026-09-15 | 4.88 | 4.87 | 4.90 | 4.83 | -0.20% | 6,363,600 | 30,991,730 | 0.44 |
| 2026-09-14 | 4.88 | 4.88 | 4.92 | 4.86 | -0.41% | 6,416,700 | 31,348,804 | 0.44 |
| 2026-09-11 | 4.98 | 4.90 | 4.98 | 4.87 | -1.61% | 12,525,800 | 61,377,648 | 0.86 |
| 2026-09-10 | 4.98 | 4.98 | 5.00 | 4.96 | +0.00% | 6,068,800 | 30,241,478 | 0.42 |
| 2026-09-09 | 4.99 | 4.98 | 5.01 | 4.97 | -0.20% | 5,582,000 | 27,843,244 | 0.39 |
| 2026-09-08 | 4.94 | 4.99 | 5.01 | 4.94 | +1.01% | 10,347,700 | 51,586,540 | 0.71 |
| 2026-09-07 | 4.98 | 4.94 | 4.98 | 4.93 | -0.60% | 7,793,400 | 38,623,956 | 0.54 |
| 2026-09-04 | 4.94 | 4.97 | 5.01 | 4.94 | +0.61% | 8,912,000 | 44,358,952 | 0.61 |
| 2026-09-03 | 4.95 | 4.94 | 4.98 | 4.93 | +0.00% | 8,221,700 | 40,756,892 | 0.57 |
| 2026-09-02 | 5.01 | 4.94 | 5.03 | 4.93 | -1.59% | 10,514,200 | 52,064,740 | 0.73 |
| 2026-09-01 | 4.92 | 5.02 | 5.04 | 4.92 | +1.83% | 13,107,900 | 65,494,880 | 0.90 |
| 2026-08-31 | 4.96 | 4.93 | 4.99 | 4.91 | -0.80% | 7,745,200 | 38,289,648 | 0.53 |
| 2026-08-28 | 4.94 | 4.97 | 4.99 | 4.91 | +0.61% | 8,723,000 | 43,302,216 | 0.60 |
| 2026-08-27 | 4.98 | 4.94 | 4.98 | 4.87 | -0.80% | 15,120,300 | 74,356,024 | 1.04 |
| 2026-08-26 | 4.96 | 4.98 | 4.99 | 4.91 | -0.40% | 15,868,000 | 78,682,280 | 1.09 |
需要全历史数据与程序化访问？
查看 山东路桥 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000498 获取全部历史日线。