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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.01 | 4.09 | 4.00 | 4.06 | +0.49% | 0.31 | 1.03% |
| 2025-12-17 | 4.05 | 4.06 | 3.95 | 4.04 | +0.25% | 0.49 | 1.63% |
| 2025-12-16 | 4.12 | 4.12 | 4.03 | 4.03 | -1.95% | 0.31 | 1.03% |
| 2025-12-15 | 4.07 | 4.16 | 4.02 | 4.11 | +0.49% | 0.41 | 1.32% |
| 2025-12-12 | 4.12 | 4.15 | 4.07 | 4.09 | -0.73% | 0.35 | 1.14% |
| 2025-12-11 | 4.21 | 4.23 | 4.12 | 4.12 | -2.14% | 0.37 | 1.17% |
| 2025-12-10 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 0.32 | 1.00% |
| 2025-12-09 | 4.22 | 4.23 | 4.16 | 4.18 | -0.95% | 0.36 | 1.14% |
| 2025-12-08 | 4.26 | 4.27 | 4.20 | 4.22 | -0.94% | 0.44 | 1.37% |
| 2025-12-05 | 4.15 | 4.27 | 4.13 | 4.26 | +2.65% | 0.44 | 1.39% |
| 2025-12-04 | 4.21 | 4.22 | 4.13 | 4.15 | -1.89% | 0.47 | 1.51% |
| 2025-12-03 | 4.33 | 4.34 | 4.22 | 4.23 | -2.31% | 0.65 | 2.01% |
| 2025-12-02 | 4.35 | 4.39 | 4.30 | 4.33 | -0.92% | 0.42 | 1.28% |
| 2025-12-01 | 4.39 | 4.41 | 4.36 | 4.37 | -0.46% | 0.41 | 1.25% |
| 2025-11-28 | 4.29 | 4.39 | 4.28 | 4.39 | +1.39% | 0.46 | 1.40% |
| 2025-11-27 | 4.35 | 4.38 | 4.32 | 4.33 | -1.14% | 0.51 | 1.56% |
| 2025-11-26 | 4.44 | 4.47 | 4.37 | 4.38 | -1.35% | 0.49 | 1.47% |
| 2025-11-25 | 4.43 | 4.54 | 4.36 | 4.44 | +0.91% | 0.70 | 2.09% |
| 2025-11-24 | 4.33 | 4.42 | 4.28 | 4.40 | +2.33% | 0.51 | 1.56% |
| 2025-11-21 | 4.45 | 4.51 | 4.30 | 4.30 | -4.44% | 0.88 | 2.65% |