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(%) |
| 2019-09-20 | 5.45 | 5.45 | 5.07 | 5.09 | 0.14 | 2.83 | 556,822 | 29,410 | 7.68 | 7.55 |
| 2019-09-19 | 4.80 | 4.95 | 4.76 | 4.95 | 0.15 | 3.13 | 169,825 | 8,285 | 3.96 | 2.30 |
| 2019-09-18 | 4.83 | 4.85 | 4.78 | 4.80 | 0.00 | 0.00 | 55,468 | 2,664 | 1.46 | 0.75 |
| 2019-09-17 | 4.91 | 4.91 | 4.78 | 4.80 | -0.13 | -2.64 | 116,684 | 5,640 | 2.64 | 1.58 |
| 2019-09-16 | 4.97 | 4.99 | 4.92 | 4.93 | -0.07 | -1.40 | 143,202 | 7,090 | 1.40 | 1.94 |
| 2019-09-12 | 4.95 | 5.03 | 4.86 | 5.00 | 0.12 | 2.46 | 209,433 | 10,410 | 3.48 | 2.84 |
| 2019-09-11 | 4.94 | 4.99 | 4.87 | 4.88 | -0.04 | -0.81 | 107,516 | 5,301 | 2.44 | 1.46 |
| 2019-09-10 | 4.92 | 4.95 | 4.88 | 4.92 | 0.00 | 0.00 | 97,516 | 4,795 | 1.42 | 1.32 |
| 2019-09-09 | 4.89 | 4.93 | 4.80 | 4.92 | 0.08 | 1.65 | 127,450 | 6,226 | 2.69 | 1.73 |
| 2019-09-06 | 4.83 | 4.87 | 4.78 | 4.84 | 0.00 | 0.00 | 137,698 | 6,630 | 1.86 | 1.87 |
| 2019-09-05 | 5.00 | 5.04 | 4.82 | 4.84 | -0.04 | -0.82 | 225,340 | 11,025 | 4.51 | 3.06 |
| 2019-09-04 | 4.80 | 4.95 | 4.75 | 4.88 | 0.09 | 1.88 | 262,429 | 12,777 | 4.18 | 3.56 |
| 2019-09-03 | 4.68 | 4.82 | 4.64 | 4.79 | 0.15 | 3.23 | 146,228 | 6,921 | 3.88 | 1.98 |
| 2019-09-02 | 4.53 | 4.65 | 4.53 | 4.64 | 0.11 | 2.43 | 88,453 | 4,075 | 2.65 | 1.20 |
| 2019-08-30 | 4.67 | 4.68 | 4.52 | 4.53 | -0.11 | -2.37 | 87,024 | 3,988 | 3.45 | 1.18 |
| 2019-08-29 | 4.68 | 4.68 | 4.62 | 4.64 | -0.04 | -0.85 | 51,378 | 2,391 | 1.28 | 0.70 |
| 2019-08-28 | 4.69 | 4.71 | 4.65 | 4.68 | -0.01 | -0.21 | 62,895 | 2,942 | 1.28 | 0.85 |
| 2019-08-27 | 4.63 | 4.72 | 4.63 | 4.69 | 0.08 | 1.74 | 82,431 | 3,852 | 1.95 | 1.12 |
| 2019-08-26 | 4.54 | 4.63 | 4.54 | 4.61 | -0.09 | -1.91 | 75,332 | 3,465 | 1.91 | 1.02 |
| 2019-08-23 | 4.77 | 4.78 | 4.69 | 4.70 | -0.06 | -1.26 | 77,972 | 3,682 | 1.89 | 1.06 |
| 2019-08-22 | 4.77 | 4.79 | 4.71 | 4.76 | 0.02 | 0.42 | 94,696 | 4,499 | 1.69 | 1.28 |
| 2019-08-21 | 4.75 | 4.78 | 4.71 | 4.74 | -0.03 | -0.63 | 64,261 | 3,051 | 1.47 | 0.87 |
| 2019-08-20 | 4.75 | 4.80 | 4.73 | 4.77 | 0.03 | 0.63 | 115,366 | 5,500 | 1.48 | 1.56 |
| 2019-08-19 | 4.67 | 4.76 | 4.67 | 4.74 | 0.03 | 0.64 | 160,491 | 7,589 | 1.91 | 2.18 |
| 2019-08-16 | 4.65 | 4.88 | 4.64 | 4.71 | 0.04 | 0.86 | 140,857 | 6,677 | 5.14 | 1.91 |
| 2019-08-15 | 4.50 | 4.80 | 4.43 | 4.67 | 0.03 | 0.65 | 102,397 | 4,775 | 7.97 | 1.39 |
| 2019-08-14 | 4.71 | 4.71 | 4.63 | 4.64 | -0.01 | -0.22 | 46,025 | 2,149 | 1.72 | 0.62 |
| 2019-08-13 | 4.67 | 4.70 | 4.64 | 4.65 | -0.05 | -1.06 | 37,837 | 1,765 | 1.28 | 0.51 |
| 2019-08-12 | 4.65 | 4.73 | 4.63 | 4.70 | 0.05 | 1.08 | 38,557 | 1,801 | 2.15 | 0.52 |
| 2019-08-09 | 4.71 | 4.74 | 4.63 | 4.65 | -0.02 | -0.43 | 49,381 | 2,317 | 2.36 | 0.67 |
| 2019-08-08 | 4.69 | 4.73 | 4.63 | 4.67 | -0.03 | -0.64 | 55,370 | 2,592 | 2.13 | 0.75 |
| 2019-08-07 | 4.73 | 4.77 | 4.68 | 4.70 | 0.01 | 0.21 | 65,421 | 3,088 | 1.92 | 0.89 |
| 2019-08-06 | 4.73 | 4.90 | 4.52 | 4.69 | -0.24 | -4.87 | 125,058 | 5,851 | 7.71 | 1.70 |
| 2019-08-05 | 4.95 | 5.00 | 4.90 | 4.93 | -0.05 | -1.00 | 49,916 | 2,468 | 2.01 | 0.68 |
| 2019-08-02 | 4.97 | 5.01 | 4.93 | 4.98 | -0.09 | -1.78 | 59,837 | 2,975 | 1.58 | 0.81 |
| 2019-08-01 | 5.00 | 5.09 | 4.97 | 5.07 | 0.04 | 0.80 | 84,842 | 4,278 | 2.39 | 1.15 |
| 2019-07-31 | 5.09 | 5.10 | 5.03 | 5.03 | -0.09 | -1.76 | 53,954 | 2,725 | 1.37 | 0.73 |
| 2019-07-30 | 5.12 | 5.16 | 5.11 | 5.12 | -0.03 | -0.58 | 82,600 | 4,239 | 0.97 | 1.12 |
| 2019-07-29 | 5.30 | 5.30 | 5.11 | 5.15 | -0.10 | -1.90 | 128,996 | 6,643 | 3.62 | 1.75 |
| 2019-07-26 | 5.01 | 5.25 | 4.98 | 5.25 | 0.24 | 4.79 | 134,859 | 6,873 | 5.39 | 1.83 |
| 2019-07-25 | 5.03 | 5.03 | 4.98 | 5.01 | -0.01 | -0.20 | 48,805 | 2,442 | 1.00 | 0.66 |
| 2019-07-24 | 5.00 | 5.06 | 4.97 | 5.02 | 0.05 | 1.01 | 60,619 | 3,046 | 1.81 | 0.82 |
| 2019-07-23 | 4.92 | 5.00 | 4.90 | 4.97 | 0.05 | 1.02 | 48,423 | 2,395 | 2.03 | 0.66 |
| 2019-07-22 | 5.03 | 5.04 | 4.90 | 4.92 | -0.11 | -2.19 | 72,352 | 3,575 | 2.78 | 0.98 |
| 2019-07-19 | 5.04 | 5.08 | 5.01 | 5.03 | 0.01 | 0.20 | 47,735 | 2,407 | 1.39 | 0.65 |
| 2019-07-18 | 5.07 | 5.10 | 5.01 | 5.02 | -0.10 | -1.95 | 75,420 | 3,798 | 1.76 | 1.02 |
| 2019-07-17 | 5.13 | 5.15 | 5.08 | 5.12 | -0.02 | -0.39 | 67,986 | 3,480 | 1.36 | 0.92 |
| 2019-07-16 | 5.15 | 5.24 | 5.11 | 5.14 | 0.08 | 1.58 | 109,130 | 5,631 | 2.57 | 1.48 |
| 2019-07-15 | 5.03 | 5.07 | 4.93 | 5.06 | 0.04 | 0.80 | 83,932 | 4,207 | 2.79 | 1.14 |
| 2019-07-12 | 5.03 | 5.05 | 5.00 | 5.02 | 0.01 | 0.20 | 46,909 | 2,355 | 1.00 | 0.64 |
| 2019-07-11 | 5.02 | 5.06 | 4.99 | 5.01 | 0.01 | 0.20 | 54,815 | 2,757 | 1.40 | 0.74 |
| 2019-07-10 | 5.05 | 5.06 | 4.98 | 5.00 | -0.05 | -0.99 | 62,375 | 3,133 | 1.58 | 0.85 |
| 2019-07-09 | 5.06 | 5.10 | 5.00 | 5.05 | -0.01 | -0.20 | 64,980 | 3,277 | 1.98 | 0.88 |
| 2019-07-08 | 5.27 | 5.27 | 5.02 | 5.06 | -0.23 | -4.35 | 131,443 | 6,715 | 4.73 | 1.78 |
| 2019-07-05 | 5.30 | 5.33 | 5.24 | 5.29 | -0.02 | -0.38 | 94,577 | 4,987 | 1.69 | 1.28 |
| 2019-07-04 | 5.31 | 5.40 | 5.28 | 5.31 | 0.01 | 0.19 | 148,029 | 7,892 | 2.26 | 2.01 |
| 2019-07-03 | 5.28 | 5.32 | 5.25 | 5.30 | 0.02 | 0.38 | 87,268 | 4,611 | 1.33 | 1.18 |
| 2019-07-02 | 5.32 | 5.34 | 5.27 | 5.28 | -0.06 | -1.12 | 97,910 | 5,189 | 1.31 | 1.33 |
| 2019-07-01 | 5.34 | 5.37 | 5.30 | 5.34 | 0.08 | 1.52 | 162,745 | 8,680 | 1.33 | 2.21 |
