成都路桥(002628) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-26 | 3.98 | 3.99 | 3.96 | 3.98 | 0.00 | 0.00 | 41,422 | 1,646 | 0.75 | 0.56 |
| 2020-11-25 | 4.02 | 4.06 | 3.97 | 3.98 | -0.05 | -1.24 | 79,523 | 3,198 | 2.23 | 1.08 |
| 2020-11-24 | 4.04 | 4.06 | 4.01 | 4.03 | -0.02 | -0.49 | 57,044 | 2,300 | 1.23 | 0.77 |
| 2020-11-23 | 4.00 | 4.06 | 3.99 | 4.05 | 0.04 | 1.00 | 111,032 | 4,480 | 1.75 | 1.51 |
| 2020-11-20 | 3.99 | 4.05 | 3.97 | 4.01 | 0.01 | 0.25 | 54,721 | 2,190 | 2.00 | 0.74 |
| 2020-11-19 | 4.00 | 4.02 | 3.99 | 4.00 | 0.00 | 0.00 | 55,836 | 2,234 | 0.75 | 0.76 |
| 2020-11-18 | 4.00 | 4.02 | 3.98 | 4.00 | 0.01 | 0.25 | 43,400 | 1,739 | 1.00 | 0.59 |
| 2020-11-17 | 4.02 | 4.02 | 3.98 | 3.99 | -0.03 | -0.75 | 46,866 | 1,872 | 1.00 | 0.64 |
| 2020-11-16 | 3.94 | 4.03 | 3.94 | 4.02 | 0.08 | 2.03 | 81,112 | 3,234 | 2.28 | 1.10 |
| 2020-11-13 | 3.98 | 3.98 | 3.93 | 3.94 | -0.04 | -1.01 | 60,053 | 2,366 | 1.26 | 0.81 |
| 2020-11-12 | 3.98 | 4.01 | 3.96 | 3.98 | -0.03 | -0.75 | 39,714 | 1,581 | 1.25 | 0.54 |
| 2020-11-11 | 3.98 | 4.04 | 3.94 | 4.01 | 0.04 | 1.01 | 76,704 | 3,068 | 2.52 | 1.04 |
| 2020-11-10 | 4.01 | 4.02 | 3.96 | 3.97 | -0.04 | -1.00 | 52,216 | 2,082 | 1.50 | 0.71 |
| 2020-11-09 | 3.98 | 4.03 | 3.98 | 4.01 | 0.05 | 1.26 | 64,899 | 2,599 | 1.26 | 0.88 |
| 2020-11-06 | 3.98 | 3.98 | 3.94 | 3.96 | -0.01 | -0.25 | 42,821 | 1,694 | 1.01 | 0.58 |
| 2020-11-05 | 3.94 | 3.99 | 3.94 | 3.97 | 0.04 | 1.02 | 60,173 | 2,384 | 1.27 | 0.82 |
| 2020-11-04 | 3.95 | 3.97 | 3.91 | 3.93 | -0.03 | -0.76 | 40,251 | 1,585 | 1.52 | 0.55 |
| 2020-11-03 | 3.91 | 3.96 | 3.90 | 3.96 | 0.05 | 1.28 | 45,602 | 1,797 | 1.53 | 0.62 |
| 2020-11-02 | 3.94 | 3.94 | 3.89 | 3.91 | -0.02 | -0.51 | 53,474 | 2,090 | 1.27 | 0.73 |
| 2020-10-30 | 3.98 | 3.98 | 3.92 | 3.93 | -0.05 | -1.26 | 52,966 | 2,093 | 1.51 | 0.72 |
| 2020-10-29 | 3.93 | 3.98 | 3.93 | 3.98 | 0.00 | 0.00 | 38,173 | 1,510 | 1.26 | 0.52 |
| 2020-10-28 | 4.01 | 4.01 | 3.95 | 3.98 | -0.03 | -0.75 | 38,246 | 1,519 | 1.50 | 0.52 |
| 2020-10-27 | 3.96 | 4.02 | 3.95 | 4.01 | 0.03 | 0.75 | 35,068 | 1,399 | 1.76 | 0.48 |
| 2020-10-26 | 4.00 | 4.00 | 3.93 | 3.98 | -0.03 | -0.75 | 50,222 | 1,996 | 1.75 | 0.68 |
| 2020-10-23 | 4.03 | 4.05 | 4.00 | 4.01 | -0.02 | -0.50 | 53,417 | 2,149 | 1.24 | 0.72 |
| 2020-10-22 | 4.03 | 4.06 | 4.01 | 4.03 | 0.00 | 0.00 | 51,516 | 2,079 | 1.24 | 0.70 |
| 2020-10-21 | 4.05 | 4.07 | 4.02 | 4.03 | -0.04 | -0.98 | 42,248 | 1,703 | 1.23 | 0.57 |
| 2020-10-20 | 4.05 | 4.08 | 4.03 | 4.07 | -0.02 | -0.49 | 62,374 | 2,526 | 1.22 | 0.85 |
| 2020-10-19 | 4.15 | 4.19 | 4.06 | 4.09 | 0.06 | 1.49 | 131,084 | 5,397 | 3.23 | 1.78 |
| 2020-10-16 | 4.01 | 4.03 | 4.00 | 4.03 | 0.01 | 0.25 | 41,166 | 1,655 | 0.75 | 0.56 |
| 2020-10-15 | 4.05 | 4.06 | 4.00 | 4.02 | 0.01 | 0.25 | 54,864 | 2,214 | 1.50 | 0.74 |
| 2020-10-14 | 4.04 | 4.04 | 3.99 | 4.01 | -0.02 | -0.50 | 40,358 | 1,616 | 1.24 | 0.55 |
| 2020-10-13 | 4.06 | 4.06 | 4.01 | 4.03 | -0.03 | -0.74 | 48,685 | 1,961 | 1.23 | 0.66 |
| 2020-10-12 | 4.01 | 4.07 | 4.00 | 4.06 | 0.06 | 1.50 | 57,253 | 2,314 | 1.75 | 0.78 |
| 2020-10-09 | 3.97 | 4.01 | 3.97 | 4.00 | 0.07 | 1.78 | 35,211 | 1,405 | 1.02 | 0.48 |
