成都路桥 sz.002628
5.51
-2.31%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.65 | 5.70 | 5.41 | 5.51 | -2.31% | 1.57 | 3.79% |
| 2026-05-22 | 5.38 | 5.67 | 5.35 | 5.64 | +5.22% | 1.82 | 4.35% |
| 2026-05-21 | 5.66 | 5.79 | 5.35 | 5.36 | -4.96% | 2.04 | 4.88% |
| 2026-05-20 | 5.67 | 5.72 | 5.55 | 5.64 | -0.70% | 1.93 | 4.53% |
| 2026-05-19 | 5.72 | 5.75 | 5.56 | 5.68 | -0.53% | 2.09 | 4.91% |
| 2026-05-18 | 5.76 | 6.00 | 5.63 | 5.71 | -1.72% | 2.43 | 5.60% |
| 2026-05-15 | 6.02 | 6.12 | 5.74 | 5.81 | -4.13% | 3.17 | 7.12% |
| 2026-05-14 | 6.44 | 6.47 | 5.83 | 6.06 | -6.34% | 6.62 | 14.61% |
| 2026-05-13 | 5.94 | 6.47 | 5.83 | 6.47 | +10.03% | 2.41 | 5.03% |
| 2026-05-12 | 5.83 | 5.94 | 5.62 | 5.88 | +0.17% | 2.59 | 5.91% |
| 2026-05-11 | 5.84 | 5.96 | 5.77 | 5.87 | +0.51% | 2.24 | 5.07% |
| 2026-05-08 | 5.72 | 5.84 | 5.66 | 5.84 | +2.10% | 1.84 | 4.24% |
| 2026-05-07 | 5.60 | 5.73 | 5.55 | 5.72 | +1.96% | 1.88 | 4.43% |
| 2026-05-06 | 5.52 | 5.61 | 5.39 | 5.61 | +1.81% | 1.99 | 4.79% |
| 2026-04-30 | 5.58 | 5.69 | 5.39 | 5.51 | +0.18% | 2.00 | 4.82% |
| 2026-04-29 | 5.48 | 5.61 | 5.44 | 5.50 | -0.72% | 1.35 | 3.25% |
| 2026-04-28 | 5.63 | 5.65 | 5.48 | 5.54 | -1.42% | 1.26 | 3.01% |
| 2026-04-27 | 5.61 | 5.66 | 5.42 | 5.62 | 0.00% | 1.93 | 4.60% |
| 2026-04-24 | 5.56 | 5.68 | 5.50 | 5.62 | +1.08% | 1.83 | 4.35% |
| 2026-04-23 | 5.58 | 5.76 | 5.52 | 5.56 | -1.42% | 1.86 | 4.39% |