成都路桥（002628）历史行情
以下为成都路桥近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.950 | 4.930 | 4.960 | 4.680 | 0.080 | 1.649% | 19.45万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.840 | 4.850 | 5.120 | 4.800 | 0.030 | 0.622% | 22.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 1,190.10万 | 0.57亿 | 1.576% |
| 2026-10-06 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 1,190.10万 | 0.57亿 | 1.576% |
| 2026-10-05 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 1,190.10万 | 0.57亿 | 1.576% |
| 2026-10-02 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 1,190.10万 | 0.57亿 | 1.576% |
| 2026-10-01 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 1,190.10万 | 0.57亿 | 1.576% |
| 2026-09-30 | 4.960 | 4.820 | 4.960 | 4.760 | -0.040 | -0.823% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.860 | 4.860 | 4.930 | 4.820 | 0.000 | 0.000% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.990 | 4.860 | 4.990 | 4.790 | -0.140 | -2.800% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.090 | 5.000 | 5.140 | 4.960 | -0.070 | -1.381% | 1,368.02万 | 0.69亿 | 1.811% |
| 2026-09-24 | 5.090 | 5.000 | 5.140 | 4.960 | -0.070 | -1.381% | 13.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.180 | 5.070 | 5.220 | 5.060 | -0.120 | -2.312% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.270 | 5.190 | 5.350 | 5.150 | -0.100 | -1.890% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.060 | 5.290 | 5.330 | 5.040 | 0.220 | 4.339% | 30.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.090 | 5.070 | 5.150 | 5.050 | -0.010 | -0.197% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.120 | 5.080 | 5.150 | 5.030 | -0.050 | -0.975% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.950 | 5.130 | 5.250 | 4.900 | 0.160 | 3.219% | 22.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 4.970 | 5.140 | 4.940 | -0.100 | -1.972% | 18.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.070 | 5.140 | 5.000 | -0.010 | -0.197% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 5.080 | 5.150 | 4.980 | -0.100 | -1.931% | 21.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.160 | 5.180 | 5.220 | 5.110 | 0.010 | 0.193% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.170 | 5.250 | 5.120 | -0.040 | -0.768% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.290 | 5.210 | 5.300 | 5.180 | -0.090 | -1.698% | 18.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.300 | 5.310 | 5.170 | 0.120 | 2.317% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.270 | 5.180 | 5.350 | 5.140 | -0.040 | -0.766% | 23.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.460 | 5.220 | 5.540 | 5.200 | -0.240 | -4.396% | 33.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.540 | 5.460 | 5.590 | 5.420 | -0.080 | -1.444% | 24.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.510 | 5.540 | 5.590 | 5.400 | 0.080 | 1.465% | 31.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.470 | 5.460 | 5.540 | 5.230 | -0.020 | -0.365% | 52.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.280 | 5.480 | 5.800 | 5.270 | 0.200 | 3.788% | 95.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.760 | 5.280 | 5.280 | 4.740 | 0.480 | 10.000% | 77.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.800 | 4.860 | 4.780 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.760 | 4.800 | 4.840 | 4.720 | 0.010 | 0.209% | 11.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.890 | 4.790 | 4.890 | 4.720 | -0.120 | -2.444% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.860 | 4.910 | 4.910 | 4.800 | 0.010 | 0.204% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.840 | 4.900 | 4.920 | 4.780 | 0.090 | 1.871% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.980 | 4.810 | 5.140 | 4.780 | -0.170 | -3.414% | 24.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.180 | 4.980 | 5.190 | 4.950 | -0.200 | -3.861% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.570 | 5.180 | 5.600 | 5.150 | -0.380 | -6.835% | 75.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.070 | 5.560 | 5.560 | 5.020 | 0.510 | 10.099% | 54.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.140 | 5.050 | 5.140 | 5.010 | -0.100 | -1.942% | 23.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.090 | 5.150 | 5.190 | 5.050 | 0.070 | 1.378% | 29.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.970 | 5.080 | 5.130 | 4.890 | 0.110 | 2.213% | 25.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.920 | 4.970 | 5.150 | 4.900 | 0.050 | 1.016% | 25.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.910 | 4.920 | 4.980 | 4.730 | 0.020 | 0.408% | 23.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.600 | 4.900 | 4.920 | 4.570 | 0.280 | 6.061% | 30.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.560 | 4.620 | 4.660 | 4.550 | 0.060 | 1.316% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.510 | 4.560 | 4.610 | 4.470 | 0.050 | 1.109% | 20.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.490 | 4.510 | 4.600 | 4.460 | 0.050 | 1.121% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.420 | 4.460 | 4.490 | 4.400 | 0.080 | 1.826% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.490 | 4.380 | 4.540 | 4.370 | -0.150 | -3.311% | 21.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.530 | 4.530 | 4.550 | 4.430 | 0.040 | 0.891% | 17.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.400 | 4.490 | 4.580 | 4.380 | 0.040 | 0.899% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.370 | 4.450 | 4.480 | 4.310 | 0.090 | 2.064% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.500 | 4.360 | 4.510 | 4.360 | -0.190 | -4.176% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.450 | 4.550 | 4.550 | 4.440 | 0.060 | 1.336% | 19.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.510 | 4.490 | 4.600 | 4.430 | -0.060 | -1.319% | 23.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.850 | 4.550 | 4.850 | 4.320 | -0.190 | -4.008% | 39.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.910 | 4.740 | 5.160 | 4.520 | -0.170 | -3.462% | 41.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.200 | 4.910 | 5.200 | 4.860 | -0.130 | -2.579% | 45.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.040 | 5.040 | 5.240 | 4.850 | -0.060 | -1.176% | 48.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.150 | 5.100 | 5.430 | 4.850 | -0.020 | -0.391% | 58.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.470 | 5.120 | 5.120 | 4.440 | 0.470 | 10.108% | 50.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.120 | 4.650 | 5.130 | 4.650 | -0.520 | -10.058% | 40.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.320 | 5.170 | 5.390 | 5.170 | -0.100 | -1.898% | 24.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.200 | 5.270 | 5.350 | 5.160 | 0.060 | 1.152% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.300 | 5.210 | 5.380 | 5.190 | -0.110 | -2.068% | 22.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.290 | 5.320 | 5.530 | 5.230 | 0.030 | 0.567% | 25.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.470 | 5.290 | 5.490 | 5.230 | -0.110 | -2.037% | 34.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.400 | 5.550 | 5.330 | -0.010 | -0.185% | 44.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.470 | 5.410 | 5.750 | 5.360 | -0.010 | -0.185% | 51.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.360 | 5.420 | 5.510 | 5.220 | 0.070 | 1.308% | 59.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.960 | 5.350 | 5.350 | 4.870 | 0.490 | 10.082% | 60.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.450 | 4.860 | 4.860 | 4.360 | 0.440 | 9.955% | 23.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.430 | 4.420 | 4.480 | 4.310 | -0.060 | -1.339% | 24.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.760 | 4.480 | 4.780 | 4.400 | -0.310 | -6.472% | 31.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.810 | 4.790 | 4.860 | 4.670 | -0.060 | -1.237% | 20.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.930 | 4.850 | 4.950 | 4.790 | -0.080 | -1.623% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.890 | 4.930 | 4.970 | 4.640 | 0.010 | 0.203% | 28.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.810 | 4.920 | 5.030 | 4.700 | 0.090 | 1.863% | 30.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.980 | 4.830 | 4.980 | 4.800 | -0.120 | -2.424% | 19.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.070 | 4.950 | 5.070 | 4.930 | -0.110 | -2.174% | 19.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.910 | 5.060 | 5.100 | 4.860 | 0.150 | 3.055% | 25.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.950 | 4.910 | 5.280 | 4.880 | 0.010 | 0.204% | 27.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.820 | 4.900 | 4.970 | 4.730 | 0.050 | 1.031% | 19.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.970 | 4.850 | 5.040 | 4.810 | -0.140 | -2.806% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.940 | 4.990 | 5.040 | 4.880 | 0.060 | 1.217% | 20.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.950 | 4.930 | 5.070 | 4.820 | -0.110 | -2.183% | 24.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.000 | 5.040 | 5.110 | 4.930 | 0.010 | 0.199% | 20.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.100 | 5.030 | 5.220 | 4.980 | -0.080 | -1.566% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.020 | 5.110 | 5.200 | 4.930 | 0.080 | 1.590% | 26.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.090 | 5.030 | 5.120 | 4.930 | -0.060 | -1.179% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.950 | 5.090 | 5.200 | 4.950 | 0.150 | 3.036% | 21.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.280 | 4.940 | 5.280 | 4.910 | -0.290 | -5.545% | 28.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.170 | 5.230 | 5.350 | 5.120 | 0.030 | 0.577% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.350 | 5.200 | 5.390 | 5.160 | -0.130 | -2.439% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.510 | 5.330 | 5.520 | 5.300 | -0.180 | -3.267% | 20.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.650 | 5.510 | 5.700 | 5.410 | -0.130 | -2.305% | 28.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.380 | 5.640 | 5.670 | 5.350 | 0.280 | 5.224% | 32.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.660 | 5.360 | 5.790 | 5.350 | -0.280 | -4.965% | 36.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.670 | 5.640 | 5.720 | 5.550 | -0.040 | -0.704% | 34.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.720 | 5.680 | 5.750 | 5.560 | -0.030 | -0.525% | 36.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.760 | 5.710 | 6.000 | 5.630 | -0.100 | -1.721% | 42.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.020 | 5.810 | 6.120 | 5.740 | -0.250 | -4.125% | 53.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.440 | 6.060 | 6.470 | 5.830 | -0.410 | -6.337% | 110.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.940 | 6.470 | 6.470 | 5.830 | 0.590 | 10.034% | 37.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.830 | 5.880 | 5.940 | 5.620 | 0.010 | 0.170% | 44.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.840 | 5.870 | 5.960 | 5.770 | 0.030 | 0.514% | 38.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.720 | 5.840 | 5.840 | 5.660 | 0.120 | 2.098% | 31.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.600 | 5.720 | 5.730 | 5.550 | 0.110 | 1.961% | 33.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.520 | 5.610 | 5.610 | 5.390 | 0.100 | 1.815% | 36.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.580 | 5.510 | 5.690 | 5.390 | 0.010 | 0.182% | 36.30万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.480 | 5.500 | 5.610 | 5.440 | -0.040 | -0.722% | 24.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.630 | 5.540 | 5.650 | 5.480 | -0.080 | -1.423% | 22.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.610 | 5.620 | 5.660 | 5.420 | 0.000 | 0.000% | 34.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.560 | 5.620 | 5.680 | 5.500 | 0.060 | 1.079% | 32.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.580 | 5.560 | 5.760 | 5.520 | -0.080 | -1.418% | 33.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.580 | 5.640 | 5.710 | 5.500 | 0.060 | 1.075% | 37.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.720 | 5.580 | 5.740 | 5.500 | -0.120 | -2.105% | 47.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.860 | 5.700 | 5.910 | 5.550 | 0.130 | 2.334% | 107.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.060 | 5.570 | 5.570 | 4.980 | 0.510 | 10.079% | 46.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.960 | 5.060 | 5.090 | 4.890 | 0.140 | 2.846% | 28.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.170 | 4.920 | 5.190 | 4.900 | -0.240 | -4.651% | 31.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.120 | 5.160 | 5.200 | 5.040 | 0.100 | 1.976% | 24.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.060 | 5.060 | 5.080 | 4.940 | 0.000 | 0.000% | 19.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.150 | 5.070 | 5.240 | 5.060 | 0.000 | 0.000% | 25.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.150 | 5.120 | 5.220 | 5.050 | 0.000 | 0.000% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.150 | 5.180 | 5.200 | 5.120 | 0.000 | 0.000% | 19.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.000 | 5.070 | 5.100 | 4.930 | 0.000 | 0.000% | 19.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.180 | 4.960 | 5.180 | 4.930 | 0.000 | 0.000% | 21.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.320 | 5.150 | 5.330 | 5.110 | 0.000 | 0.000% | 24.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.360 | 5.300 | 5.510 | 5.250 | 0.000 | 0.000% | 30.55万 | 0.00亿 | 0.000% |