四川路桥( 600039.SH 上证) | 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 | 10.68 | 10.76 | 10.58 | 10.64 | -0.65% | -0.08% | -2.41% | 9,872,600 | 105,127,000 | 68% | 10.65 | -0.98% | 10.79 | -0.42% | 10.82 | -0.37% | 10.90 | -0.09% | 0.15% |  |
| 2023-01-10 | 10.85 | 10.92 | 10.67 | 10.71 | -1.65% | -0.40% | -1.86% | 10,425,400 | 112,107,000 | 68% | 10.75 | -1.55% | 10.84 | -0.41% | 10.86 | -0.35% | 10.91 | 0.12% | 0.13% | |
| 2023-01-09 | 10.85 | 11.04 | 10.77 | 10.89 | 0.83% | -0.29% | -0.09% | 13,886,600 | 151,668,000 | 92% | 10.92 | 1.07% | 10.88 | 0.18% | 10.90 | -0.31% | 10.90 | 0.23% | 0.04% | |
| 2023-01-06 | 10.92 | 10.95 | 10.72 | 10.80 | -1.10% | -0.06% | -0.69% | 10,248,600 | 110,749,000 | 70% | 10.81 | -0.87% | 10.86 | -0.40% | 10.93 | -0.21% | 10.88 | 0.18% | -0.09% | |
| 2023-01-05 | 11.02 | 11.05 | 10.85 | 10.92 | -0.18% | 0.17% | 0.59% | 11,954,600 | 130,316,000 | 83% | 10.90 | 0.28% | 10.91 | -0.49% | 10.95 | -0.07% | 10.86 | 0.19% | -0.15% | |
| 2023-01-04 | 10.95 | 10.96 | 10.79 | 10.94 | 0.09% | 0.63% | 0.97% | 13,648,300 | 148,377,000 | 97% | 10.87 | -0.65% | 10.96 | -0.19% | 10.96 | 0.08% | 10.84 | 0.20% | -0.21% | |
| 2023-01-03 | 11.10 | 11.10 | 10.85 | 10.93 | -1.71% | -0.11% | 1.08% | 16,024,100 | 175,342,000 | 117% | 10.94 | -0.83% | 10.98 | -0.05% | 10.95 | 0.42% | 10.81 | 0.27% | -0.28% | |
| 2022-12-30 | 11.03 | 11.14 | 10.88 | 11.12 | 0.82% | 0.79% | 3.12% | 20,763,000 | 229,084,000 | 155% | 11.03 | 0.65% | 10.99 | 0.60% | 10.91 | 0.79% | 10.78 | 0.24% | -0.37% | |
| 2022-12-29 | 10.90 | 11.10 | 10.80 | 11.03 | 0.27% | 0.62% | 2.53% | 19,927,200 | 218,437,000 | 160% | 10.96 | 0.04% | 10.92 | 0.94% | 10.82 | 0.88% | 10.76 | 0.24% | -0.42% | |
| 2022-12-28 | 10.90 | 11.05 | 10.86 | 11.00 | 0.09% | 0.38% | 2.50% | 14,686,800 | 160,931,000 | 129% | 10.96 | 0.98% | 10.82 | 1.21% | 10.73 | 0.77% | 10.73 | -0.07% | -0.49% | |
| 2022-12-27 | 10.65 | 10.99 | 10.65 | 10.99 | 3.48% | 1.27% | 2.34% | 19,187,300 | 208,216,000 | 163% | 10.85 | 2.72% | 10.69 | 1.68% | 10.64 | 0.91% | 10.74 | -0.31% | -0.53% | |
| 2022-12-26 | 10.52 | 10.62 | 10.45 | 10.62 | 0.95% | 0.52% | -1.41% | 10,468,500 | 110,598,000 | 87% | 10.57 | 0.99% | 10.51 | -0.11% | 10.55 | -0.36% | 10.77 | -0.82% | -0.54% | |
| 2022-12-23 | 10.41 | 10.56 | 10.30 | 10.52 | 0.67% | 0.56% | -3.14% | 7,788,000 | 81,467,000 | 55% | 10.46 | -0.36% | 10.52 | -0.39% | 10.59 | -0.83% | 10.86 | -1.02% | -0.52% | |
| 2022-12-22 | 10.56 | 10.63 | 10.40 | 10.45 | -1.23% | -0.47% | -4.77% | 9,071,100 | 95,235,000 | 53% | 10.50 | -0.96% | 10.57 | -0.67% | 10.68 | -0.59% | 10.97 | -0.46% | -0.46% | |
| 2022-12-21 | 10.68 | 10.83 | 10.52 | 10.58 | 0.38% | -0.20% | -4.03% | 9,289,900 | 98,478,000 | 51% | 10.60 | 0.10% | 10.64 | -0.96% | 10.74 | -0.79% | 11.02 | -0.37% | -0.44% | |
| 2022-12-20 | 10.65 | 10.70 | 10.51 | 10.54 | -0.85% | -0.47% | -4.74% | 10,461,200 | 110,789,000 | 55% | 10.59 | -0.95% | 10.74 | -0.74% | 10.82 | -0.93% | 11.07 | -0.46% | -0.43% | |
| 2022-12-19 | 10.94 | 10.97 | 10.55 | 10.63 | -3.10% | -0.57% | -4.37% | 14,900,800 | 159,302,000 | 76% | 10.69 | -2.43% | 10.82 | -1.12% | 10.92 | -0.97% | 11.12 | -0.72% | -0.41% | |
| 2022-12-16 | 10.82 | 11.05 | 10.82 | 10.97 | 0.73% | 0.12% | -2.02% | 10,473,700 | 114,759,000 | 52% | 10.96 | 0.81% | 10.94 | -0.48% | 11.03 | -0.81% | 11.20 | -0.24% | -0.32% | |
| 2022-12-15 | 10.96 | 10.97 | 10.81 | 10.89 | -0.73% | 0.19% | -2.97% | 9,340,300 | 101,519,000 | 43% | 10.87 | -0.91% | 10.99 | -0.65% | 11.12 | -0.32% | 11.22 | -0.46% | -0.30% | |
| 2022-12-14 | 11.08 | 11.11 | 10.90 | 10.97 | -1.35% | 0.01% | -2.71% | 17,607,700 | 193,139,000 | 76% | 10.97 | -1.05% | 11.07 | -1.05% | 11.16 | -0.33% | 11.28 | -0.48% | -0.24% | |
| 2022-12-13 | 11.11 | 11.16 | 11.00 | 11.12 | 0.09% | 0.32% | -1.84% | 17,659,100 | 195,743,000 | 77% | 11.09 | -0.27% | 11.18 | -0.27% | 11.19 | -0.34% | 11.33 | -0.41% | -0.18% | |
| 2022-12-12 | 11.20 | 11.30 | 11.04 | 11.11 | -1.59% | -0.04% | -2.34% | 28,614,100 | 318,042,000 | 124% | 11.12 | -1.52% | 11.21 | -0.36% | 11.23 | -0.79% | 11.38 | -0.61% | -0.13% | |
| 2022-12-09 | 11.28 | 11.43 | 11.20 | 11.29 | 0.18% | 0.03% | -1.36% | 35,301,300 | 398,451,000 | 158% | 11.29 | 0.58% | 11.25 | -0.05% | 11.32 | -0.12% | 11.45 | -0.37% | -0.04% | |
| 2022-12-08 | 11.19 | 11.34 | 11.11 | 11.27 | 0.09% | 0.43% | -1.90% | 18,199,200 | 204,237,000 | 88% | 11.22 | 0.04% | 11.26 | -1.00% | 11.34 | -0.62% | 11.49 | -0.24% | 0.02% | |
| 2022-12-07 | 11.25 | 11.37 | 11.15 | 11.26 | -0.62% | 0.37% | -2.22% | 17,978,800 | 201,687,000 | 88% | 11.22 | -1.13% | 11.37 | -0.25% | 11.41 | -0.64% | 11.52 | -0.34% | 0.09% | |
| 2022-12-06 | 11.47 | 11.55 | 11.28 | 11.33 | -1.22% | -0.14% | -1.95% | 16,285,300 | 184,771,000 | 78% | 11.35 | -1.48% | 11.40 | -0.58% | 11.48 | -0.45% | 11.56 | -0.19% | 0.17% | |
| 2022-12-05 | 11.40 | 11.65 | 11.36 | 11.47 | 0.88% | -0.40% | -0.92% | 22,714,300 | 261,572,000 | 100% | 11.52 | 1.66% | 11.47 | -0.27% | 11.53 | -0.35% | 11.58 | 0.12% | 0.25% | |
| 2022-12-02 | 11.38 | 11.46 | 11.20 | 11.37 | -0.44% | 0.37% | -1.67% | 23,482,100 | 266,012,000 | 108% | 11.33 | -1.96% | 11.50 | -0.98% | 11.57 | -0.54% | 11.56 | -0.04% | 0.25% |  |
| 2022-12-01 | 11.74 | 11.75 | 11.42 | 11.42 | -2.64% | -1.16% | -1.27% | 25,197,400 | 291,134,000 | 124% | 11.55 | -0.82% | 11.61 | -0.51% | 11.64 | -0.04% | 11.57 | 0.11% | 0.25% | |
| 2022-11-30 | 11.68 | 11.75 | 11.55 | 11.73 | 0.00% | 0.70% | 1.52% | 17,726,300 | 206,485,000 | 95% | 11.65 | -0.07% | 11.67 | 0.07% | 11.64 | 0.04% | 11.55 | 0.13% | 0.24% | | |
|
