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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.58 | 5.71 | 5.50 | 5.64 | +1.08% | 2.12 | 5.04% |
| 2026-04-21 | 5.72 | 5.74 | 5.50 | 5.58 | -2.11% | 2.63 | 6.24% |
| 2026-04-20 | 5.86 | 5.91 | 5.55 | 5.70 | +2.33% | 6.12 | 14.27% |
| 2026-04-17 | 5.06 | 5.57 | 4.98 | 5.57 | +10.08% | 2.49 | 6.17% |
| 2026-04-16 | 4.96 | 5.09 | 4.89 | 5.06 | +2.85% | 1.42 | 3.77% |
| 2026-04-15 | 5.17 | 5.19 | 4.90 | 4.92 | -4.65% | 1.60 | 4.24% |
| 2026-04-14 | 5.12 | 5.20 | 5.04 | 5.16 | +1.98% | 1.24 | 3.22% |
| 2026-04-13 | 5.06 | 5.08 | 4.94 | 5.06 | -0.20% | 0.98 | 2.59% |
| 2026-04-10 | 5.15 | 5.24 | 5.06 | 5.07 | -0.98% | 1.31 | 3.39% |
| 2026-04-09 | 5.15 | 5.22 | 5.05 | 5.12 | -1.16% | 1.08 | 2.79% |
| 2026-04-08 | 5.15 | 5.20 | 5.12 | 5.18 | +2.17% | 0.98 | 2.53% |
| 2026-04-07 | 5.00 | 5.10 | 4.93 | 5.07 | +2.22% | 0.98 | 2.58% |
| 2026-04-03 | 5.18 | 5.18 | 4.93 | 4.96 | -3.69% | 1.08 | 2.87% |
| 2026-04-02 | 5.32 | 5.33 | 5.11 | 5.15 | -2.83% | 1.26 | 3.23% |
| 2026-04-01 | 5.36 | 5.51 | 5.25 | 5.30 | +0.95% | 1.64 | 4.05% |
| 2026-03-31 | 5.32 | 5.49 | 5.23 | 5.25 | -1.87% | 1.56 | 3.87% |
| 2026-03-30 | 5.14 | 5.44 | 5.14 | 5.35 | +2.49% | 1.52 | 3.80% |
| 2026-03-27 | 5.16 | 5.22 | 5.07 | 5.22 | +1.16% | 1.43 | 3.66% |
| 2026-03-26 | 5.05 | 5.27 | 5.02 | 5.16 | +2.18% | 2.08 | 5.33% |
| 2026-03-25 | 4.97 | 5.07 | 4.91 | 5.05 | +1.41% | 1.33 | 3.53% |