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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.13 | 5.18 | 5.07 | 5.08 | -0.20% | 1.04 | 2.69% |
| 2025-09-16 | 5.10 | 5.10 | 4.96 | 5.09 | +0.79% | 1.53 | 4.02% |
| 2025-09-15 | 4.88 | 5.10 | 4.84 | 5.05 | +3.70% | 1.62 | 4.34% |
| 2025-09-12 | 4.88 | 4.93 | 4.87 | 4.87 | -0.20% | 0.67 | 1.80% |
| 2025-09-11 | 4.89 | 4.89 | 4.83 | 4.88 | +0.21% | 0.51 | 1.39% |
| 2025-09-10 | 4.90 | 4.91 | 4.84 | 4.87 | 0.00% | 0.38 | 1.03% |
| 2025-09-09 | 4.89 | 4.95 | 4.84 | 4.87 | -0.41% | 0.63 | 1.71% |
| 2025-09-08 | 4.94 | 4.95 | 4.83 | 4.89 | 0.00% | 0.76 | 2.08% |
| 2025-09-05 | 4.71 | 4.91 | 4.63 | 4.89 | +3.60% | 1.13 | 3.14% |
| 2025-09-04 | 4.70 | 4.77 | 4.66 | 4.72 | +0.43% | 0.86 | 2.43% |
| 2025-09-03 | 4.86 | 4.88 | 4.66 | 4.70 | -3.69% | 0.86 | 2.39% |
| 2025-09-02 | 4.92 | 4.94 | 4.84 | 4.88 | -1.21% | 0.75 | 2.05% |
| 2025-09-01 | 4.85 | 4.97 | 4.81 | 4.94 | +1.44% | 1.02 | 2.76% |
| 2025-08-29 | 4.96 | 4.97 | 4.83 | 4.87 | -2.01% | 1.17 | 3.17% |
| 2025-08-28 | 4.96 | 5.03 | 4.88 | 4.97 | -0.40% | 1.07 | 2.86% |
| 2025-08-27 | 5.13 | 5.17 | 4.99 | 4.99 | -3.48% | 1.82 | 4.76% |
| 2025-08-26 | 5.17 | 5.19 | 5.12 | 5.17 | 0.00% | 1.35 | 3.48% |
| 2025-08-25 | 5.18 | 5.20 | 5.13 | 5.17 | -0.39% | 1.47 | 3.78% |
| 2025-08-22 | 5.20 | 5.23 | 5.14 | 5.19 | -0.57% | 1.24 | 3.18% |
| 2025-08-21 | 5.31 | 5.32 | 5.20 | 5.22 | -0.95% | 1.51 | 3.82% |