成都路桥( 002628.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.56 | 3.58 | 3.52 | 3.53 | -0.28% | -0.34% | -1.37% | 7,474,400 | 26,477,000 | 68% | 3.54 | -0.42% | 3.57 | -0.59% | 3.59 | -0.53% | 3.58 | 0.03% | 0.04% |  |
| 2023-01-10 | 3.60 | 3.60 | 3.54 | 3.54 | -1.39% | -0.48% | -1.06% | 7,831,100 | 27,854,000 | 66% | 3.56 | -1.09% | 3.59 | -0.53% | 3.61 | 0.06% | 3.58 | 0.20% | -0.02% | |
| 2023-01-09 | 3.62 | 3.62 | 3.58 | 3.59 | 0.00% | -0.17% | 0.53% | 9,228,800 | 33,185,000 | 77% | 3.60 | -0.22% | 3.61 | -0.33% | 3.61 | 0.28% | 3.57 | 0.28% | -0.09% | |
| 2023-01-06 | 3.62 | 3.64 | 3.57 | 3.59 | -0.83% | -0.39% | 0.81% | 11,551,500 | 41,628,000 | 93% | 3.60 | -0.39% | 3.62 | 0.33% | 3.60 | 0.34% | 3.56 | 0.28% | -0.20% | |
| 2023-01-05 | 3.67 | 3.67 | 3.60 | 3.62 | -0.82% | 0.06% | 1.94% | 11,290,300 | 40,852,000 | 92% | 3.62 | -0.28% | 3.61 | 0.61% | 3.58 | 0.34% | 3.55 | 0.25% | -0.30% | |
| 2023-01-04 | 3.57 | 3.67 | 3.56 | 3.65 | 1.96% | 0.61% | 3.05% | 19,072,800 | 69,189,000 | 158% | 3.63 | 1.91% | 3.59 | 1.21% | 3.57 | 0.62% | 3.54 | 0.40% | -0.42% | |
| 2023-01-03 | 3.54 | 3.59 | 3.52 | 3.58 | 1.13% | 0.56% | 1.47% | 10,782,700 | 38,384,000 | 95% | 3.56 | 1.17% | 3.54 | 0.03% | 3.55 | 0.37% | 3.53 | -0.11% | -0.54% | |
| 2022-12-30 | 3.52 | 3.54 | 3.49 | 3.54 | 0.28% | 0.60% | 0.23% | 8,054,300 | 28,343,000 | 67% | 3.52 | -0.65% | 3.54 | -0.31% | 3.54 | 0.20% | 3.53 | -0.40% | -0.64% | |
| 2022-12-29 | 3.56 | 3.58 | 3.51 | 3.53 | -0.56% | -0.34% | -0.45% | 11,467,000 | 40,620,000 | 92% | 3.54 | -0.37% | 3.55 | 0.42% | 3.53 | 0.23% | 3.55 | -0.23% | -0.64% | |
| 2022-12-28 | 3.55 | 3.59 | 3.51 | 3.55 | 0.00% | -0.14% | -0.11% | 11,673,500 | 41,502,000 | 94% | 3.56 | -0.03% | 3.54 | 0.54% | 3.52 | 0.23% | 3.55 | -0.34% | -0.65% | |
| 2022-12-27 | 3.51 | 3.63 | 3.50 | 3.55 | 1.43% | -0.17% | -0.45% | 16,023,700 | 56,979,000 | 125% | 3.56 | 1.89% | 3.52 | 0.69% | 3.51 | 0.17% | 3.57 | -0.50% | -0.66% | |
| 2022-12-26 | 3.52 | 3.52 | 3.46 | 3.50 | 0.00% | 0.29% | -2.34% | 10,969,200 | 38,283,000 | 85% | 3.49 | -0.20% | 3.49 | -0.20% | 3.51 | -0.62% | 3.58 | -0.53% | -0.63% | |
| 2022-12-23 | 3.45 | 3.57 | 3.43 | 3.50 | 0.86% | 0.09% | -2.86% | 13,770,500 | 48,154,000 | 103% | 3.50 | 0.06% | 3.50 | -0.48% | 3.53 | -0.95% | 3.60 | -0.85% | -0.57% | |
| 2022-12-22 | 3.54 | 3.56 | 3.45 | 3.47 | -1.14% | -0.72% | -4.51% | 11,656,100 | 40,743,000 | 83% | 3.50 | -0.51% | 3.52 | -0.96% | 3.56 | -0.75% | 3.63 | -0.68% | -0.48% | |
| 2022-12-21 | 3.55 | 3.56 | 3.48 | 3.51 | -0.85% | -0.09% | -4.07% | 9,779,900 | 34,361,000 | 70% | 3.51 | -1.04% | 3.55 | -1.20% | 3.59 | -0.72% | 3.66 | -0.92% | -0.40% | |
| 2022-12-20 | 3.54 | 3.59 | 3.51 | 3.54 | 0.28% | -0.28% | -4.14% | 9,331,500 | 33,131,000 | 59% | 3.55 | -0.70% | 3.60 | -0.64% | 3.62 | -0.80% | 3.69 | -0.83% | -0.27% | |
| 2022-12-19 | 3.65 | 3.69 | 3.52 | 3.53 | -3.55% | -1.26% | -5.21% | 16,794,200 | 60,043,000 | 99% | 3.58 | -2.22% | 3.62 | -0.88% | 3.65 | -0.68% | 3.72 | -1.14% | -0.13% | |
| 2022-12-16 | 3.65 | 3.70 | 3.61 | 3.66 | 0.55% | 0.11% | -2.84% | 12,592,800 | 46,036,000 | 70% | 3.66 | 0.47% | 3.65 | -0.55% | 3.67 | -0.60% | 3.77 | -0.34% | 0.05% | |
| 2022-12-15 | 3.65 | 3.67 | 3.61 | 3.64 | 0.00% | 0.03% | -3.70% | 10,762,900 | 39,165,000 | 58% | 3.64 | -0.36% | 3.67 | -0.30% | 3.69 | -0.59% | 3.78 | -0.32% | 0.11% | |
| 2022-12-14 | 3.72 | 3.73 | 3.62 | 3.64 | -1.89% | -0.33% | -4.01% | 15,724,700 | 57,427,000 | 81% | 3.65 | -1.72% | 3.68 | -1.00% | 3.71 | -0.99% | 3.79 | -0.47% | 0.17% | |
| 2022-12-13 | 3.66 | 3.76 | 3.64 | 3.71 | 1.37% | -0.16% | -2.62% | 13,888,800 | 51,605,000 | 69% | 3.72 | 0.98% | 3.72 | -0.46% | 3.75 | -0.85% | 3.81 | -0.18% | 0.25% | |
| 2022-12-12 | 3.72 | 3.79 | 3.64 | 3.66 | -2.14% | -0.54% | -4.11% | 15,261,600 | 56,162,000 | 69% | 3.68 | -1.95% | 3.74 | -1.19% | 3.78 | -1.25% | 3.82 | 0.00% | 0.31% | |
| 2022-12-09 | 3.79 | 3.83 | 3.72 | 3.74 | -0.80% | -0.35% | -2.02% | 17,868,200 | 67,051,000 | 79% | 3.75 | -0.77% | 3.78 | -1.02% | 3.83 | -0.26% | 3.82 | 0.08% | 0.32% | |
| 2022-12-08 | 3.80 | 3.82 | 3.75 | 3.77 | -0.79% | -0.32% | -1.15% | 11,405,100 | 43,138,000 | 48% | 3.78 | -0.42% | 3.82 | -0.96% | 3.84 | -0.05% | 3.81 | 0.18% | 0.34% |  |
| 2022-12-07 | 3.80 | 3.91 | 3.74 | 3.80 | -1.04% | 0.05% | -0.18% | 26,220,700 | 99,577,000 | 106% | 3.80 | -1.73% | 3.86 | -0.28% | 3.84 | -0.31% | 3.81 | 0.34% | 0.34% | |
| 2022-12-06 | 3.93 | 3.94 | 3.83 | 3.84 | -3.03% | -0.65% | 1.21% | 21,790,600 | 84,214,000 | 87% | 3.87 | -1.08% | 3.87 | 0.34% | 3.86 | 0.31% | 3.79 | 0.53% | 0.32% | |
| 2022-12-05 | 3.86 | 3.96 | 3.86 | 3.96 | 2.86% | 1.36% | 4.93% | 27,160,600 | 106,106,000 | 108% | 3.91 | 2.49% | 3.85 | 0.68% | 3.84 | 1.03% | 3.77 | 0.64% | 0.27% | |
| 2022-12-02 | 3.80 | 3.86 | 3.75 | 3.85 | 1.58% | 1.00% | 2.67% | 18,289,700 | 69,719,000 | 75% | 3.81 | -0.18% | 3.83 | 0.03% | 3.80 | 0.32% | 3.75 | 0.27% | 0.22% | |
| 2022-12-01 | 3.83 | 3.87 | 3.78 | 3.79 | -1.04% | -0.76% | 1.34% | 18,243,000 | 69,664,000 | 77% | 3.82 | -0.75% | 3.83 | 0.74% | 3.79 | 0.42% | 3.74 | 0.30% | 0.23% | |
| 2022-11-30 | 3.86 | 3.89 | 3.81 | 3.83 | 0.00% | -0.47% | 2.71% | 23,817,700 | 91,640,000 | 98% | 3.85 | 0.81% | 3.80 | 0.74% | 3.78 | 0.75% | 3.73 | 0.35% | 0.24% | | |
|
