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(%) |
| 2021-03-04 | 3.67 | 3.76 | 3.65 | 3.69 | 0.01 | 0.27 | 68,753 | 2,553 | 2.99 | 0.92 |
| 2021-03-03 | 3.64 | 3.69 | 3.62 | 3.68 | 0.04 | 1.10 | 35,997 | 1,316 | 1.92 | 0.48 |
| 2021-03-02 | 3.65 | 3.68 | 3.62 | 3.64 | 0.00 | 0.00 | 38,172 | 1,390 | 1.65 | 0.51 |
| 2021-03-01 | 3.63 | 3.66 | 3.60 | 3.64 | 0.00 | 0.00 | 50,559 | 1,834 | 1.65 | 0.68 |
| 2021-02-26 | 3.65 | 3.67 | 3.63 | 3.64 | -0.05 | -1.36 | 40,634 | 1,480 | 1.08 | 0.54 |
| 2021-02-25 | 3.67 | 3.71 | 3.65 | 3.69 | 0.04 | 1.10 | 45,914 | 1,690 | 1.64 | 0.62 |
| 2021-02-24 | 3.64 | 3.68 | 3.63 | 3.65 | 0.00 | 0.00 | 46,058 | 1,680 | 1.37 | 0.62 |
| 2021-02-23 | 3.70 | 3.71 | 3.63 | 3.65 | -0.05 | -1.35 | 57,589 | 2,110 | 2.16 | 0.77 |
| 2021-02-22 | 3.66 | 3.79 | 3.66 | 3.70 | 0.04 | 1.09 | 127,803 | 4,764 | 3.55 | 1.71 |
| 2021-02-19 | 3.57 | 3.67 | 3.56 | 3.66 | 0.08 | 2.23 | 64,898 | 2,359 | 3.07 | 0.87 |
| 2021-02-18 | 3.56 | 3.59 | 3.54 | 3.58 | 0.05 | 1.42 | 54,385 | 1,941 | 1.42 | 0.73 |
| 2021-02-10 | 3.52 | 3.56 | 3.51 | 3.53 | -0.02 | -0.56 | 39,967 | 1,410 | 1.41 | 0.54 |
| 2021-02-09 | 3.51 | 3.56 | 3.50 | 3.55 | 0.03 | 0.85 | 50,295 | 1,778 | 1.70 | 0.67 |
| 2021-02-08 | 3.47 | 3.54 | 3.46 | 3.52 | 0.03 | 0.86 | 56,095 | 1,962 | 2.29 | 0.75 |
| 2021-02-05 | 3.46 | 3.51 | 3.45 | 3.49 | -0.01 | -0.29 | 41,067 | 1,431 | 1.71 | 0.55 |
| 2021-02-04 | 3.56 | 3.62 | 3.48 | 3.50 | 0.02 | 0.57 | 75,297 | 2,664 | 4.02 | 1.01 |
| 2021-02-03 | 3.52 | 3.52 | 3.46 | 3.48 | -0.06 | -1.69 | 38,438 | 1,341 | 1.69 | 0.52 |
| 2021-02-02 | 3.51 | 3.58 | 3.51 | 3.54 | 0.03 | 0.85 | 58,910 | 2,090 | 1.99 | 0.79 |
| 2021-02-01 | 3.43 | 3.52 | 3.41 | 3.51 | 0.07 | 2.03 | 54,856 | 1,915 | 3.20 | 0.74 |
| 2021-01-29 | 3.49 | 3.52 | 3.42 | 3.44 | -0.06 | -1.71 | 48,314 | 1,672 | 2.86 | 0.65 |
| 2021-01-28 | 3.49 | 3.57 | 3.45 | 3.50 | 0.00 | 0.00 | 88,402 | 3,113 | 3.43 | 1.19 |
| 2021-01-27 | 3.43 | 3.55 | 3.43 | 3.50 | 0.12 | 3.55 | 95,512 | 3,327 | 3.55 | 1.28 |
| 2021-01-26 | 3.36 | 3.41 | 3.35 | 3.38 | 0.00 | 0.00 | 34,095 | 1,154 | 1.78 | 0.46 |
| 2021-01-25 | 3.42 | 3.42 | 3.36 | 3.38 | -0.04 | -1.17 | 48,793 | 1,650 | 1.75 | 0.65 |
| 2021-01-22 | 3.47 | 3.47 | 3.42 | 3.42 | -0.06 | -1.72 | 44,730 | 1,536 | 1.44 | 0.60 |
| 2021-01-21 | 3.46 | 3.51 | 3.43 | 3.48 | 0.00 | 0.00 | 53,786 | 1,870 | 2.30 | 0.72 |
| 2021-01-20 | 3.51 | 3.56 | 3.47 | 3.48 | 0.01 | 0.29 | 51,342 | 1,800 | 2.59 | 0.69 |
| 2021-01-19 | 3.47 | 3.50 | 3.43 | 3.47 | 0.01 | 0.29 | 55,617 | 1,925 | 2.02 | 0.75 |
| 2021-01-18 | 3.47 | 3.52 | 3.45 | 3.46 | 0.00 | 0.00 | 41,147 | 1,433 | 2.02 | 0.55 |
| 2021-01-15 | 3.41 | 3.48 | 3.40 | 3.46 | 0.05 | 1.47 | 45,329 | 1,563 | 2.35 | 0.61 |
| 2021-01-14 | 3.39 | 3.46 | 3.34 | 3.41 | 0.02 | 0.59 | 58,427 | 1,995 | 3.54 | 0.78 |
| 2021-01-13 | 3.45 | 3.46 | 3.36 | 3.39 | -0.06 | -1.74 | 73,308 | 2,483 | 2.90 | 0.98 |
| 2021-01-12 | 3.45 | 3.48 | 3.43 | 3.45 | 0.00 | 0.00 | 44,191 | 1,525 | 1.45 | 0.59 |
| 2021-01-11 | 3.55 | 3.56 | 3.44 | 3.45 | -0.11 | -3.09 | 75,071 | 2,619 | 3.37 | 1.01 |
| 2021-01-08 | 3.55 | 3.60 | 3.51 | 3.56 | -0.01 | -0.28 | 60,985 | 2,166 | 2.52 | 0.82 |
| 2021-01-07 | 3.67 | 3.67 | 3.55 | 3.57 | -0.10 | -2.72 | 90,793 | 3,262 | 3.27 | 1.22 |
| 2021-01-06 | 3.70 | 3.71 | 3.66 | 3.67 | -0.03 | -0.81 | 52,396 | 1,927 | 1.35 | 0.70 |
| 2021-01-05 | 3.73 | 3.73 | 3.69 | 3.70 | -0.03 | -0.80 | 38,401 | 1,421 | 1.07 | 0.51 |
| 2021-01-04 | 3.73 | 3.73 | 3.69 | 3.73 | 0.01 | 0.27 | 54,600 | 2,025 | 1.08 | 0.73 |
