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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.60 | 4.73 | 4.56 | 4.68 | +2.18% | 1.21 | 3.44% |
| 2026-02-13 | 4.49 | 4.69 | 4.49 | 4.58 | +1.55% | 0.99 | 2.84% |
| 2026-02-12 | 4.59 | 4.60 | 4.50 | 4.51 | -1.53% | 0.66 | 1.94% |
| 2026-02-11 | 4.57 | 4.64 | 4.50 | 4.58 | -0.65% | 0.95 | 2.74% |
| 2026-02-10 | 4.68 | 4.69 | 4.54 | 4.61 | -1.07% | 0.78 | 2.26% |
| 2026-02-09 | 4.46 | 4.79 | 4.46 | 4.66 | +5.19% | 1.67 | 4.77% |
| 2026-02-06 | 4.39 | 4.49 | 4.35 | 4.43 | +0.68% | 0.72 | 2.15% |
| 2026-02-05 | 4.47 | 4.48 | 4.39 | 4.40 | -1.57% | 0.63 | 1.89% |
| 2026-02-04 | 4.45 | 4.50 | 4.40 | 4.47 | +1.36% | 0.80 | 2.39% |
| 2026-02-03 | 4.40 | 4.55 | 4.39 | 4.41 | +2.08% | 1.21 | 3.61% |
| 2026-02-02 | 4.48 | 4.55 | 4.20 | 4.32 | -7.10% | 1.56 | 4.70% |
| 2026-01-30 | 4.65 | 4.71 | 4.58 | 4.65 | +0.22% | 1.24 | 3.55% |
| 2026-01-29 | 4.83 | 4.84 | 4.59 | 4.64 | -3.93% | 2.22 | 6.28% |
| 2026-01-28 | 4.78 | 4.99 | 4.78 | 4.83 | -1.43% | 2.18 | 5.91% |
| 2026-01-27 | 4.84 | 4.94 | 4.71 | 4.90 | 0.00% | 2.30 | 6.30% |
| 2026-01-26 | 4.86 | 4.94 | 4.80 | 4.90 | +3.59% | 3.31 | 8.99% |
| 2026-01-23 | 4.62 | 4.91 | 4.58 | 4.73 | +2.83% | 2.71 | 7.56% |
| 2026-01-22 | 4.50 | 4.64 | 4.50 | 4.60 | +2.68% | 1.81 | 5.26% |
| 2026-01-21 | 4.57 | 4.57 | 4.40 | 4.48 | -2.82% | 1.55 | 4.61% |
| 2026-01-20 | 4.53 | 4.74 | 4.45 | 4.61 | +2.44% | 3.85 | 11.13% |