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(%) |
| 2020-06-05 | 4.03 | 4.04 | 3.99 | 4.01 | -0.03 | -0.74 | 63,439 | 2,544 | 1.24 | 0.86 |
| 2020-06-04 | 4.00 | 4.08 | 3.98 | 4.04 | 0.04 | 1.00 | 89,876 | 3,617 | 2.50 | 1.22 |
| 2020-06-03 | 4.01 | 4.02 | 3.99 | 4.00 | -0.01 | -0.25 | 71,106 | 2,847 | 0.75 | 0.96 |
| 2020-06-02 | 3.98 | 4.01 | 3.96 | 4.01 | 0.03 | 0.75 | 83,275 | 3,321 | 1.26 | 1.13 |
| 2020-06-01 | 3.91 | 3.98 | 3.91 | 3.98 | 0.06 | 1.53 | 114,390 | 4,527 | 1.79 | 1.55 |
| 2020-05-29 | 3.95 | 3.96 | 3.91 | 3.92 | -0.03 | -0.76 | 77,535 | 3,051 | 1.27 | 1.05 |
| 2020-05-28 | 3.99 | 4.02 | 3.90 | 3.95 | -0.05 | -1.25 | 156,348 | 6,178 | 3.00 | 2.12 |
| 2020-05-27 | 4.05 | 4.07 | 3.99 | 4.00 | -0.06 | -1.48 | 97,046 | 3,899 | 1.97 | 1.32 |
| 2020-05-26 | 4.09 | 4.09 | 4.03 | 4.07 | 0.04 | 0.99 | 89,139 | 3,624 | 1.49 | 1.21 |
| 2020-05-25 | 4.06 | 4.11 | 4.01 | 4.03 | -0.07 | -1.71 | 116,591 | 4,708 | 2.44 | 1.58 |
| 2020-05-22 | 4.19 | 4.26 | 4.09 | 4.10 | -0.08 | -1.91 | 195,421 | 8,163 | 4.07 | 2.65 |
| 2020-05-21 | 4.16 | 4.22 | 4.13 | 4.18 | 0.00 | 0.00 | 208,420 | 8,714 | 2.15 | 2.83 |
| 2020-05-20 | 4.07 | 4.25 | 4.05 | 4.18 | 0.08 | 1.95 | 260,292 | 10,798 | 4.88 | 3.53 |
| 2020-05-19 | 4.16 | 4.18 | 4.08 | 4.10 | -0.03 | -0.73 | 200,929 | 8,275 | 2.42 | 2.72 |
| 2020-05-18 | 4.28 | 4.28 | 4.10 | 4.13 | 0.15 | 3.77 | 424,027 | 17,761 | 4.52 | 5.75 |
| 2020-05-15 | 3.96 | 4.00 | 3.95 | 3.98 | 0.01 | 0.25 | 57,039 | 2,264 | 1.26 | 0.77 |
| 2020-05-14 | 4.00 | 4.00 | 3.96 | 3.97 | -0.05 | -1.24 | 66,368 | 2,643 | 1.00 | 0.90 |
| 2020-05-13 | 4.01 | 4.02 | 3.98 | 4.02 | 0.01 | 0.25 | 51,860 | 2,078 | 1.00 | 0.70 |
| 2020-05-12 | 4.05 | 4.05 | 3.99 | 4.01 | -0.04 | -0.99 | 59,303 | 2,378 | 1.48 | 0.80 |
| 2020-05-11 | 4.02 | 4.09 | 4.00 | 4.05 | 0.04 | 1.00 | 111,178 | 4,495 | 2.24 | 1.51 |
| 2020-05-08 | 4.01 | 4.04 | 3.98 | 4.01 | -0.01 | -0.25 | 88,334 | 3,540 | 1.49 | 1.20 |
| 2020-05-07 | 4.00 | 4.07 | 3.98 | 4.02 | -0.01 | -0.25 | 93,453 | 3,754 | 2.23 | 1.27 |
| 2020-05-06 | 3.99 | 4.05 | 3.96 | 4.03 | 0.05 | 1.26 | 134,005 | 5,375 | 2.26 | 1.82 |
| 2020-04-30 | 3.91 | 3.99 | 3.91 | 3.98 | 0.06 | 1.53 | 56,595 | 2,242 | 2.04 | 0.77 |
| 2020-04-29 | 3.93 | 3.97 | 3.91 | 3.92 | 0.03 | 0.77 | 39,438 | 1,551 | 1.54 | 0.53 |
| 2020-04-28 | 4.02 | 4.02 | 3.80 | 3.89 | -0.12 | -2.99 | 96,776 | 3,779 | 5.49 | 1.31 |
| 2020-04-27 | 3.99 | 4.04 | 3.99 | 4.01 | 0.01 | 0.25 | 37,095 | 1,489 | 1.25 | 0.50 |
| 2020-04-24 | 4.05 | 4.07 | 4.00 | 4.00 | -0.05 | -1.23 | 79,186 | 3,193 | 1.73 | 1.07 |
| 2020-04-23 | 4.09 | 4.10 | 4.04 | 4.05 | -0.05 | -1.22 | 102,152 | 4,148 | 1.46 | 1.39 |
| 2020-04-22 | 4.08 | 4.16 | 4.08 | 4.10 | -0.07 | -1.68 | 92,648 | 3,813 | 1.92 | 1.26 |
| 2020-04-21 | 4.10 | 4.19 | 4.05 | 4.17 | -0.01 | -0.24 | 210,528 | 8,649 | 3.35 | 2.85 |
| 2020-04-20 | 4.06 | 4.35 | 4.04 | 4.18 | 0.14 | 3.47 | 216,881 | 8,965 | 7.67 | 2.94 |
| 2020-04-17 | 4.03 | 4.11 | 4.00 | 4.04 | 0.04 | 1.00 | 162,802 | 6,599 | 2.75 | 2.21 |
| 2020-04-16 | 3.96 | 4.01 | 3.96 | 4.00 | 0.01 | 0.25 | 40,194 | 1,603 | 1.25 | 0.55 |
| 2020-04-15 | 4.01 | 4.03 | 3.98 | 3.99 | -0.05 | -1.24 | 70,327 | 2,810 | 1.24 | 0.95 |
| 2020-04-14 | 4.06 | 4.06 | 4.00 | 4.04 | 0.01 | 0.25 | 94,570 | 3,804 | 1.49 | 1.28 |
| 2020-04-13 | 4.01 | 4.06 | 3.98 | 4.03 | 0.00 | 0.00 | 73,305 | 2,937 | 1.99 | 0.99 |
| 2020-04-10 | 4.06 | 4.11 | 4.02 | 4.03 | -0.03 | -0.74 | 77,145 | 3,128 | 2.22 | 1.05 |
| 2020-04-09 | 4.09 | 4.09 | 4.04 | 4.06 | -0.05 | -1.22 | 115,116 | 4,681 | 1.22 | 1.56 |
| 2020-04-08 | 4.01 | 4.15 | 3.97 | 4.11 | 0.09 | 2.24 | 136,541 | 5,534 | 4.48 | 1.85 |
| 2020-04-07 | 3.99 | 4.03 | 3.99 | 4.02 | 0.07 | 1.77 | 84,904 | 3,405 | 1.01 | 1.15 |
| 2020-04-03 | 4.02 | 4.02 | 3.95 | 3.95 | -0.06 | -1.50 | 56,049 | 2,228 | 1.75 | 0.76 |
| 2020-04-02 | 3.97 | 4.02 | 3.96 | 4.01 | 0.02 | 0.50 | 55,575 | 2,220 | 1.50 | 0.75 |
| 2020-04-01 | 4.04 | 4.06 | 3.99 | 3.99 | -0.05 | -1.24 | 83,306 | 3,353 | 1.73 | 1.13 |
