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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.50 | 4.52 | 4.45 | 4.50 | 0.00% | 0.43 | 1.27% |
| 2025-11-19 | 4.60 | 4.60 | 4.47 | 4.50 | -1.96% | 0.55 | 1.61% |
| 2025-11-18 | 4.64 | 4.65 | 4.53 | 4.59 | -1.08% | 0.59 | 1.71% |
| 2025-11-17 | 4.62 | 4.65 | 4.57 | 4.64 | +0.43% | 0.42 | 1.21% |
| 2025-11-14 | 4.61 | 4.66 | 4.61 | 4.62 | -0.22% | 0.48 | 1.37% |
| 2025-11-13 | 4.62 | 4.64 | 4.59 | 4.63 | 0.00% | 0.56 | 1.60% |
| 2025-11-12 | 4.76 | 4.77 | 4.62 | 4.63 | -2.94% | 0.82 | 2.34% |
| 2025-11-11 | 4.75 | 4.79 | 4.72 | 4.77 | -0.21% | 0.87 | 2.44% |
| 2025-11-10 | 4.91 | 4.94 | 4.77 | 4.78 | -0.62% | 1.43 | 3.94% |
| 2025-11-07 | 4.62 | 4.90 | 4.60 | 4.81 | +3.89% | 2.13 | 5.92% |
| 2025-11-06 | 4.68 | 4.68 | 4.58 | 4.63 | -0.86% | 0.78 | 2.25% |
| 2025-11-05 | 4.50 | 4.70 | 4.48 | 4.67 | +3.78% | 1.31 | 3.78% |
| 2025-11-04 | 4.53 | 4.53 | 4.47 | 4.50 | -0.66% | 0.51 | 1.51% |
| 2025-11-03 | 4.52 | 4.54 | 4.47 | 4.53 | +0.89% | 0.61 | 1.80% |
| 2025-10-31 | 4.46 | 4.51 | 4.44 | 4.49 | +0.90% | 0.55 | 1.61% |
| 2025-10-30 | 4.49 | 4.50 | 4.44 | 4.45 | -1.11% | 0.55 | 1.63% |
| 2025-10-29 | 4.54 | 4.54 | 4.40 | 4.50 | 0.00% | 0.85 | 2.53% |
| 2025-10-28 | 4.57 | 4.57 | 4.48 | 4.50 | -1.53% | 1.31 | 3.87% |
| 2025-10-27 | 4.91 | 4.94 | 4.48 | 4.57 | -7.68% | 3.52 | 10.09% |
| 2025-10-24 | 5.03 | 5.05 | 4.92 | 4.95 | -2.37% | 1.02 | 2.73% |