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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.61 | 5.74 | 5.20 | 5.23 | -7.27% | 6.53 | 16.05% |
| 2025-07-22 | 6.00 | 6.08 | 5.63 | 5.64 | +1.99% | 11.62 | 26.32% |
| 2025-07-21 | 5.37 | 5.53 | 5.36 | 5.53 | +9.94% | 1.74 | 4.19% |
| 2025-07-18 | 4.95 | 5.13 | 4.94 | 5.03 | +2.03% | 2.50 | 6.56% |
| 2025-07-17 | 4.83 | 4.95 | 4.76 | 4.93 | +2.71% | 1.63 | 4.47% |
| 2025-07-16 | 4.90 | 4.97 | 4.79 | 4.80 | -3.03% | 2.21 | 6.02% |
| 2025-07-15 | 4.92 | 5.07 | 4.82 | 4.95 | 0.00% | 3.23 | 8.65% |
| 2025-07-14 | 4.93 | 5.00 | 4.90 | 4.95 | -3.13% | 2.95 | 7.91% |
| 2025-07-11 | 5.20 | 5.33 | 4.89 | 5.11 | +3.65% | 6.77 | 17.71% |
| 2025-07-10 | 4.47 | 4.93 | 4.46 | 4.93 | +10.04% | 4.67 | 13.05% |
| 2025-07-09 | 4.40 | 4.50 | 4.38 | 4.48 | +2.05% | 1.06 | 3.18% |
| 2025-07-08 | 4.40 | 4.40 | 4.32 | 4.39 | -0.23% | 0.73 | 2.21% |
| 2025-07-07 | 4.35 | 4.41 | 4.35 | 4.40 | +0.46% | 0.47 | 1.42% |
| 2025-07-04 | 4.42 | 4.53 | 4.38 | 4.38 | -0.91% | 0.97 | 2.92% |
| 2025-07-03 | 4.44 | 4.53 | 4.40 | 4.42 | -0.45% | 0.87 | 2.58% |
| 2025-07-02 | 4.49 | 4.49 | 4.41 | 4.44 | -1.11% | 0.66 | 1.97% |
| 2025-07-01 | 4.53 | 4.58 | 4.46 | 4.49 | -1.10% | 0.60 | 1.77% |
| 2025-06-30 | 4.54 | 4.59 | 4.49 | 4.54 | +0.22% | 0.65 | 1.89% |
| 2025-06-27 | 4.51 | 4.59 | 4.48 | 4.53 | +0.67% | 0.77 | 2.25% |
| 2025-06-26 | 4.66 | 4.66 | 4.48 | 4.50 | -3.64% | 1.25 | 3.66% |