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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.27 | +1.93% | 2.52 | 6.37% |
| 2025-08-19 | 5.17 | 5.28 | 5.15 | 5.17 | 0.00% | 1.93 | 4.92% |
| 2025-08-18 | 5.22 | 5.24 | 5.14 | 5.17 | -2.08% | 2.67 | 6.84% |
| 2025-08-15 | 5.12 | 5.40 | 4.98 | 5.28 | -0.19% | 4.83 | 12.42% |
| 2025-08-14 | 5.11 | 5.43 | 5.11 | 5.29 | +7.08% | 6.70 | 16.66% |
| 2025-08-13 | 5.01 | 5.03 | 4.91 | 4.94 | -1.79% | 1.47 | 3.96% |
| 2025-08-12 | 5.07 | 5.08 | 4.99 | 5.03 | -0.59% | 1.22 | 3.22% |
| 2025-08-11 | 4.98 | 5.08 | 4.97 | 5.06 | +1.81% | 1.78 | 4.68% |
| 2025-08-08 | 4.89 | 4.98 | 4.87 | 4.97 | +0.81% | 1.21 | 3.25% |
| 2025-08-07 | 5.05 | 5.10 | 4.92 | 4.93 | +0.41% | 1.54 | 4.10% |
| 2025-08-06 | 4.97 | 4.98 | 4.88 | 4.91 | -1.21% | 1.51 | 4.08% |
| 2025-08-05 | 5.00 | 5.01 | 4.96 | 4.97 | -0.80% | 0.98 | 2.62% |
| 2025-08-04 | 4.96 | 5.15 | 4.91 | 5.01 | +0.80% | 1.58 | 4.14% |
| 2025-08-01 | 5.06 | 5.07 | 4.96 | 4.97 | -1.58% | 1.08 | 2.86% |
| 2025-07-31 | 5.04 | 5.10 | 5.00 | 5.05 | 0.00% | 1.50 | 3.94% |
| 2025-07-30 | 5.10 | 5.14 | 5.03 | 5.05 | -1.75% | 1.41 | 3.70% |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.14 | -1.53% | 2.29 | 5.99% |
| 2025-07-28 | 5.25 | 5.34 | 5.17 | 5.22 | +0.77% | 2.81 | 7.09% |
| 2025-07-25 | 5.38 | 5.42 | 5.16 | 5.18 | -3.72% | 3.35 | 8.52% |
| 2025-07-24 | 5.28 | 5.46 | 5.18 | 5.38 | +2.87% | 4.54 | 11.24% |