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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 10.26 | 10.34 | 10.05 | 10.32 | 0.49% | 1.01% | 0.51% | 17,767,800 | 181,526,000 | 68% | 10.22 | -0.74% | 10.22 | 0.12% | 10.22 | -0.11% | 10.27 | -0.41% | 0.53% | |
| 2022-05-18 | 10.40 | 10.40 | 10.22 | 10.27 | -0.48% | -0.22% | -0.39% | 19,271,800 | 198,365,000 | 68% | 10.29 | 1.30% | 10.21 | 0.16% | 10.23 | -0.44% | 10.31 | -0.09% | 0.63% | |
| 2022-05-17 | 10.16 | 10.33 | 9.98 | 10.32 | 1.57% | 1.56% | 0.01% | 21,772,900 | 221,238,000 | 69% | 10.16 | -0.16% | 10.19 | -0.39% | 10.27 | -0.10% | 10.32 | 0.08% | 0.69% | |
| 2022-05-16 | 10.26 | 10.34 | 10.11 | 10.16 | -0.97% | -0.17% | -1.46% | 19,075,300 | 194,133,000 | 55% | 10.18 | -0.76% | 10.23 | -0.93% | 10.28 | -0.14% | 10.31 | 0.57% | 0.70% |  |
| 2022-05-13 | 10.26 | 10.36 | 10.15 | 10.26 | -0.10% | 0.05% | 0.07% | 16,363,600 | 167,804,000 | 43% | 10.26 | -0.09% | 10.33 | 0.22% | 10.30 | 0.02% | 10.25 | 0.88% | 0.64% | |
| 2022-05-12 | 10.28 | 10.44 | 10.12 | 10.27 | -0.68% | 0.06% | 1.04% | 23,147,600 | 237,593,000 | 56% | 10.26 | -1.27% | 10.31 | -0.05% | 10.30 | -0.57% | 10.16 | 0.94% | 0.45% | |
| 2022-05-11 | 10.40 | 10.60 | 10.23 | 10.34 | -0.86% | -0.54% | 2.69% | 39,789,400 | 413,669,000 | 91% | 10.40 | 1.41% | 10.31 | 0.46% | 10.36 | 0.07% | 10.07 | 1.16% | 0.17% | |
| 2022-05-10 | 10.09 | 10.49 | 9.91 | 10.43 | 1.96% | 1.75% | 4.78% | 47,572,100 | 487,665,000 | 106% | 10.25 | -0.34% | 10.26 | -1.20% | 10.35 | 0.16% | 9.95 | 1.52% | -0.19% | |
| 2022-05-09 | 10.30 | 10.46 | 10.20 | 10.23 | 0.39% | -0.54% | 4.33% | 20,494,100 | 210,802,000 | 45% | 10.29 | 0.17% | 10.39 | -0.08% | 10.33 | 1.05% | 9.81 | 0.33% | -0.60% | |
| 2022-05-06 | 10.30 | 10.46 | 10.14 | 10.19 | -3.14% | -0.77% | 4.27% | 33,811,700 | 347,205,000 | 73% | 10.27 | -2.54% | 10.40 | 0.42% | 10.23 | 1.48% | 9.77 | 0.28% | -0.72% | |
| 2022-05-05 | 10.45 | 10.68 | 10.36 | 10.52 | 0.57% | -0.16% | 7.94% | 41,551,200 | 437,843,000 | 95% | 10.54 | 1.67% | 10.35 | 2.20% | 10.08 | 2.08% | 9.75 | 0.64% | -0.79% | |
| 2022-04-29 | 10.30 | 10.52 | 10.19 | 10.46 | 2.15% | 0.93% | 8.01% | 45,275,100 | 469,252,000 | 108% | 10.36 | 1.70% | 10.13 | 2.55% | 9.87 | 1.94% | 9.68 | 0.47% | -0.88% | |
| 2022-04-28 | 9.88 | 10.43 | 9.82 | 10.24 | 1.89% | 0.48% | 6.24% | 49,675,300 | 506,237,000 | 121% | 10.19 | 2.89% | 9.88 | 2.41% | 9.68 | 2.53% | 9.64 | 0.21% | -0.97% | |
| 2022-04-27 | 9.80 | 10.06 | 9.51 | 10.05 | 4.69% | 1.46% | 4.48% | 59,722,800 | 591,582,000 | 149% | 9.91 | 3.60% | 9.65 | 2.11% | 9.44 | 0.84% | 9.62 | -0.04% | -1.00% | |
| 2022-04-26 | 9.31 | 9.93 | 9.17 | 9.60 | 3.34% | 0.41% | -0.24% | 53,758,900 | 514,012,000 | 142% | 9.56 | 1.12% | 9.45 | 2.27% | 9.37 | -0.05% | 9.62 | -0.99% | -0.97% | |
| 2022-04-25 | 9.28 | 9.68 | 9.18 | 9.29 | -1.80% | -1.75% | -4.41% | 56,719,900 | 536,268,000 | 155% | 9.46 | 1.38% | 9.24 | -0.19% | 9.37 | -0.44% | 9.72 | -1.83% | -0.86% | |
| 2022-04-22 | 8.96 | 9.55 | 8.96 | 9.46 | 8.49% | 1.44% | -4.44% | 53,564,200 | 499,541,000 | 148% | 9.33 | 4.51% | 9.26 | -0.97% | 9.41 | -1.59% | 9.90 | -2.45% | -0.61% | |
| 2022-04-21 | 9.37 | 9.40 | 8.66 | 8.72 | -7.72% | -2.29% | -14.08% | 54,278,000 | 484,353,000 | 141% | 8.92 | -7.54% | 9.35 | -4.88% | 9.56 | -4.22% | 10.15 | -2.56% | -0.26% | |
| 2022-04-20 | 10.01 | 10.03 | 9.44 | 9.45 | -5.22% | -2.09% | -9.27% | 36,078,000 | 348,223,000 | 106% | 9.65 | -3.40% | 9.83 | -2.07% | 9.98 | -1.82% | 10.42 | -0.96% | 0.05% | |
| 2022-04-19 | 10.00 | 10.08 | 9.89 | 9.97 | -0.10% | -0.22% | -5.20% | 18,537,100 | 185,225,000 | 58% | 9.99 | 0.06% | 10.03 | -0.98% | 10.17 | -1.11% | 10.52 | -0.33% | 0.15% | |
| 2022-04-18 | 10.02 | 10.14 | 9.84 | 9.98 | -0.50% | -0.06% | -5.42% | 20,206,100 | 201,772,000 | 60% | 9.99 | -1.10% | 10.13 | -1.19% | 10.28 | -1.81% | 10.55 | -0.33% | 0.20% | |
| 2022-04-15 | 10.27 | 10.32 | 10.01 | 10.03 | -2.90% | -0.66% | -5.26% | 28,049,500 | 283,203,000 | 83% | 10.10 | -1.61% | 10.26 | -1.50% | 10.47 | -1.75% | 10.59 | -0.41% | 0.24% | |
| 2022-04-14 | 10.40 | 10.49 | 10.04 | 10.33 | -0.48% | 0.66% | -2.83% | 31,163,300 | 319,783,000 | 87% | 10.26 | -1.75% | 10.41 | -2.22% | 10.66 | -0.76% | 10.63 | -0.11% | 0.41% | |
| 2022-04-13 | 10.59 | 10.59 | 10.37 | 10.38 | -2.90% | -0.62% | -2.47% | 22,363,600 | 233,594,000 | 67% | 10.45 | -0.77% | 10.65 | -1.35% | 10.74 | -0.05% | 10.64 | 0.26% | 0.42% | |
| 2022-04-12 | 10.64 | 10.76 | 10.33 | 10.69 | -0.47% | 1.56% | 0.71% | 33,842,700 | 356,236,000 | 103% | 10.53 | -3.05% | 10.79 | -0.55% | 10.75 | -0.11% | 10.62 | 0.14% | 0.29% | |
| 2022-04-11 | 11.25 | 11.25 | 10.70 | 10.74 | -2.36% | -1.08% | 1.32% | 40,945,900 | 444,569,000 | 137% | 10.86 | -0.52% | 10.85 | 0.76% | 10.76 | 0.57% | 10.60 | 0.62% | 0.13% | |
| 2022-04-08 | 10.65 | 11.10 | 10.65 | 11.00 | 4.07% | 0.79% | 4.41% | 52,542,500 | 573,460,000 | 192% | 10.91 | 1.68% | 10.77 | 1.51% | 10.70 | 0.90% | 10.54 | 1.08% | -0.08% | |
| 2022-04-07 | 10.55 | 10.94 | 10.47 | 10.57 | -0.56% | -1.53% | 1.42% | 28,785,700 | 309,000,000 | 114% | 10.73 | 1.94% | 10.61 | 0.64% | 10.60 | 0.72% | 10.42 | 0.55% | -0.32% | |
| 2022-04-06 | 10.60 | 10.69 | 10.39 | 10.63 | 0.28% | 0.95% | 2.56% | 26,650,200 | 280,616,000 | 101% | 10.53 | -0.34% | 10.54 | -0.37% | 10.53 | 0.76% | 10.37 | -0.02% | -0.50% | |
| 2022-04-01 | 10.41 | 10.70 | 10.32 | 10.60 | 0.00% | 0.32% | 2.25% | 30,017,100 | 317,165,000 | 114% | 10.57 | 0.30% | 10.58 | 0.70% | 10.45 | 0.65% | 10.37 | 0.18% | -0.61% | | |
|
